Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Los Andes Copper Ltd (OP: LSANF )

7.294 UNCHANGED
Streaming Delayed Price Updated: 9:43 AM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 26, 2022 11.82 50 -0.31(-2.53%)
May 24, 2022 12.13 0 +0.63(+5.48%)
May 17, 2022 11.50 25 +0.42(+3.79%)
May 12, 2022 11.08 0 +0.11(+1.00%)
May 11, 2022 11.04 11.04 10.97 10.97 838 -0.01(-0.09%)
May 10, 2022 10.98 10.98 10.98 10.98 200 -0.38(-3.35%)
May 09, 2022 11.29 11.40 11.27 11.36 20,200 -0.04(-0.35%)
May 06, 2022 11.40 11.40 11.40 11.40 5,000 +0.16(+1.42%)
May 04, 2022 11.24 0 +0.08(+0.72%)
May 03, 2022 11.18 11.22 11.16 11.16 790 -0.02(-0.18%)
May 02, 2022 11.37 11.40 11.11 11.18 3,000 +0.17(+1.56%)
Apr 29, 2022 11.01 11.01 11.01 11.01 165 +0.27(+2.48%)
Apr 27, 2022 10.74 0 +0.03(+0.30%)
Apr 26, 2022 10.74 10.74 10.71 10.71 1,500 -0.26(-2.37%)
Apr 25, 2022 10.97 10.97 10.97 10.97 1,251 -0.34(-3.01%)
Apr 21, 2022 11.31 0 +0.31(+2.82%)
Apr 20, 2022 11.00 11.00 11.00 11.00 300 -0.08(-0.73%)
Apr 19, 2022 11.19 11.19 11.08 11.08 2,942 -0.41(-3.56%)
Apr 18, 2022 11.48 11.49 11.48 11.49 369 -0.41(-3.45%)
Apr 14, 2022 11.90 11.90 11.90 11.90 160 +0.17(+1.44%)
Apr 13, 2022 12.00 12.00 11.73 11.73 802 -0.44(-3.61%)
Apr 08, 2022 12.17 0 -0.33(-2.64%)
Apr 05, 2022 12.50 0 +0.10(+0.81%)
Apr 04, 2022 12.40 12.40 12.40 12.40 203 +0.02(+0.16%)
Mar 31, 2022 12.38 30 -0.10(-0.80%)
Mar 30, 2022 12.48 12.48 12.48 12.48 595 +0.37(+3.06%)
Mar 29, 2022 12.23 12.23 11.81 12.11 5,910 +0.06(+0.54%)
Mar 24, 2022 12.04 0 +0.04(+0.29%)
Mar 23, 2022 12.01 12.01 12.01 12.01 108 -0.09(-0.74%)
Mar 22, 2022 12.10 12.10 12.10 12.10 131 -0.02(-0.17%)
Mar 21, 2022 13.33 13.46 11.69 12.12 10,421 -1.48(-10.88%)
Mar 18, 2022 13.60 13.60 13.52 13.60 1,722 +0.18(+1.34%)
Mar 17, 2022 13.67 13.74 13.42 13.42 2,280 -0.30(-2.19%)
Mar 16, 2022 13.64 13.72 13.47 13.72 8,250 +0.12(+0.92%)
Mar 15, 2022 13.15 13.69 13.15 13.60 2,205 -0.10(-0.76%)
Mar 14, 2022 14.00 14.00 13.70 13.70 1,667 -0.02(-0.16%)
Mar 11, 2022 13.57 13.73 13.57 13.72 1,500 +0.30(+2.21%)
Mar 10, 2022 13.25 13.53 13.24 13.43 5,211 -0.07(-0.56%)
Mar 09, 2022 13.50 13.50 13.50 13.50 725 +0.04(+0.30%)
Mar 08, 2022 13.35 13.46 13.35 13.46 1,799 -0.02(-0.16%)
Mar 07, 2022 13.66 13.69 13.16 13.48 7,303 -0.18(-1.30%)
Mar 04, 2022 13.28 13.70 13.21 13.66 2,843 +0.60(+4.59%)
Mar 02, 2022 13.06 10 +0.47(+3.73%)
Mar 01, 2022 12.61 12.68 12.59 12.59 1,810 -0.03(-0.23%)
Feb 28, 2022 12.77 12.82 12.62 12.62 2,025 +0.09(+0.72%)
Feb 25, 2022 12.68 12.53 12.53 12.53 360 -0.39(-3.02%)
Feb 24, 2022 12.92 12.92 12.92 12.92 257 +0.00(+0.00%)
Feb 23, 2022 12.96 12.96 12.60 12.92 1,410 +0.22(+1.73%)
Feb 22, 2022 12.93 12.96 12.70 12.70 2,810 +0.10(+0.80%)
Feb 18, 2022 12.60 0 +0.00(+0.00%)
Feb 17, 2022 12.50 12.60 12.31 12.60 3,224 +0.15(+1.20%)
Feb 16, 2022 12.45 12.45 12.45 12.45 664 +0.04(+0.31%)
Feb 15, 2022 12.01 12.41 11.94 12.41 6,209 +0.46(+3.87%)
Feb 14, 2022 11.91 11.95 11.91 11.95 2,908 +0.55(+4.82%)
Feb 11, 2022 11.64 11.64 11.39 11.40 8,451 +0.15(+1.33%)
Feb 10, 2022 11.32 11.44 11.25 11.25 1,037 +0.80(+7.66%)
Feb 09, 2022 10.57 10.57 10.45 10.45 660 -0.12(-1.14%)
Feb 08, 2022 10.42 10.57 10.42 10.57 2,061 +0.18(+1.73%)
Feb 07, 2022 10.39 10.39 10.39 10.39 100 +0.00(+0.00%)
Feb 04, 2022 10.14 10.39 10.13 10.39 6,482 -0.18(-1.70%)
Feb 03, 2022 10.50 10.92 10.22 10.57 2,590 -0.08(-0.75%)
Feb 02, 2022 10.65 10.85 10.65 10.65 250 -0.35(-3.18%)
Feb 01, 2022 11.00 11.00 11.00 11.00 350 -0.01(-0.09%)
Jan 31, 2022 10.40 11.01 10.40 11.01 1,000 +1.05(+10.59%)
Jan 28, 2022 10.57 10.57 9.956 9.956 589 +0.31(+3.17%)
Jan 27, 2022 9.680 9.880 9.650 9.650 809 +0.00(+0.00%)
Jan 25, 2022 9.650 12 +0.18(+1.90%)
Jan 24, 2022 9.110 9.470 8.960 9.470 2,051 +0.26(+2.82%)
Jan 21, 2022 9.210 9.210 9.210 9.210 240 -0.72(-7.25%)
Jan 20, 2022 9.930 9.930 9.930 9.930 325 -0.04(-0.40%)
Jan 18, 2022 9.970 25 +0.45(+4.73%)
Jan 14, 2022 9.520 0 -0.07(-0.74%)
Jan 13, 2022 9.330 9.591 9.330 9.591 1,779 +0.29(+3.13%)
Jan 12, 2022 9.300 9.300 9.300 9.300 223 +0.18(+1.97%)
Jan 11, 2022 9.150 9.430 9.120 9.120 6,632 +0.21(+2.36%)
Jan 06, 2022 8.910 8.910 8.910 0 -0.12(-1.33%)
Jan 04, 2022 9.030 9.030 9.030 0 +0.11(+1.23%)
Dec 29, 2021 8.920 8.920 8.920 0 +0.31(+3.60%)
Dec 23, 2021 8.610 8.610 8.610 0 +0.04(+0.47%)
Dec 21, 2021 8.570 8.570 8.570 0 +0.08(+0.94%)
Dec 20, 2021 8.300 8.490 8.300 8.490 1,025 -0.09(-1.05%)
Dec 16, 2021 8.580 8.580 8.580 58 +0.23(+2.75%)
Dec 15, 2021 8.440 8.290 8.290 8.350 600 -0.21(-2.45%)
Dec 14, 2021 8.560 8.560 8.560 8.560 500 -0.59(-6.45%)
Dec 10, 2021 9.150 9.150 9.150 0 +0.02(+0.22%)
Dec 09, 2021 9.200 9.200 9.130 9.130 1,000 -0.01(-0.16%)
Dec 08, 2021 9.210 9.210 9.145 9.145 700 +0.20(+2.18%)
Dec 07, 2021 8.950 8.950 8.930 8.950 700 +0.10(+1.19%)
Dec 02, 2021 8.845 8.845 8.845 0 +0.19(+2.14%)
Nov 30, 2021 8.660 8.660 8.660 0 -0.11(-1.25%)
Nov 26, 2021 8.770 8.770 8.770 5 +0.05(+0.63%)
Nov 24, 2021 8.740 8.740 8.715 8.715 900 +0.05(+0.61%)
Nov 19, 2021 8.662 8.662 8.662 0 -0.24(-2.67%)
Nov 16, 2021 8.900 8.900 8.900 0 +2.55(+40.25%)
Oct 04, 2021 6.346 6.346 6.346 0 +0.79(+14.28%)
Sep 01, 2021 5.553 5.553 5.553 0 -0.24(-4.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.