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

Andean Precious Metals Corp (OP: ANPMF )

1.060 -0.050 (-4.50%)
Streaming Delayed Price Updated: 10:32 AM EST, Feb 21, 2025 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 (%)
Feb 20, 2025 1.111 1.111 1.080 1.110 37,853 +0.02(+1.83%)
Feb 19, 2025 1.110 1.110 1.070 1.090 27,696 -0.02(-2.24%)
Feb 18, 2025 1.200 1.200 1.110 1.115 36,671 +0.00(+0.45%)
Feb 14, 2025 1.165 1.180 1.110 1.110 57,473 -0.02(-1.77%)
Feb 13, 2025 1.120 1.130 1.120 1.130 15,507 +0.03(+2.73%)
Feb 12, 2025 1.090 1.110 1.070 1.100 12,363 -0.00(-0.45%)
Feb 11, 2025 1.115 1.126 1.100 1.105 20,318 +0.00(+0.45%)
Feb 10, 2025 1.080 1.143 1.080 1.100 39,051 +0.03(+2.80%)
Feb 07, 2025 1.153 1.153 1.070 1.070 81,780 -0.05(-4.72%)
Feb 06, 2025 1.115 1.128 1.110 1.123 22,610 -0.00(-0.27%)
Feb 05, 2025 1.120 1.150 1.120 1.126 76,898 +0.06(+5.23%)
Feb 04, 2025 1.070 1.110 1.070 1.070 47,165 +0.02(+1.86%)
Feb 03, 2025 1.045 1.070 1.040 1.050 26,380 -0.03(-2.73%)
Jan 31, 2025 1.136 1.149 1.080 1.080 19,547 -0.06(-5.63%)
Jan 30, 2025 1.120 1.144 1.100 1.144 62,656 +0.07(+6.16%)
Jan 29, 2025 1.090 1.090 1.078 1.078 1,532 +0.01(+1.13%)
Jan 28, 2025 1.040 1.066 1.024 1.066 1,390 +0.04(+3.70%)
Jan 27, 2025 1.026 1.080 1.026 1.028 6,065 -0.03(-3.02%)
Jan 24, 2025 1.050 1.080 1.050 1.060 32,157 +0.01(+0.95%)
Jan 23, 2025 1.060 1.060 1.013 1.050 14,488 -0.02(-1.87%)
Jan 22, 2025 1.020 1.080 1.020 1.070 4,761 +0.02(+2.20%)
Jan 21, 2025 1.012 1.053 0.9800 1.047 10,931 +0.09(+9.58%)
Jan 17, 2025 0.9600 1.010 0.9491 0.9555 8,799 -0.01(-1.10%)
Jan 16, 2025 0.9487 0.9670 0.9480 0.9661 23,025 +0.02(+2.23%)
Jan 15, 2025 0.8990 0.9450 0.8791 0.9450 46,928 +0.08(+8.70%)
Jan 14, 2025 0.8764 0.8900 0.8602 0.8694 34,125 +0.02(+2.81%)
Jan 13, 2025 0.8858 0.8900 0.8456 0.8456 33,240 -0.04(-4.34%)
Jan 10, 2025 0.8840 0.8960 0.8800 0.8840 17,030 +0.02(+1.78%)
Jan 08, 2025 0.8356 0.8685 0.8356 0.8685 22,862 +0.03(+3.27%)
Jan 07, 2025 0.8426 0.8590 0.8269 0.8410 59,424 +0.03(+4.06%)
Jan 06, 2025 0.8117 0.8400 0.8071 0.8082 62,549 -0.02(-2.99%)
Jan 03, 2025 0.8400 0.8500 0.8189 0.8331 9,486 -0.00(-0.36%)
Jan 02, 2025 0.7958 0.8400 0.7958 0.8361 204,653 +0.04(+5.09%)
Dec 31, 2024 0.7956 0 -0.07(-7.56%)
Dec 30, 2024 0.8926 0.8950 0.8533 0.8607 13,665 -0.05(-5.05%)
Dec 27, 2024 0.9101 0.9346 0.8965 0.9065 23,294 -0.04(-4.07%)
Dec 26, 2024 0.8238 0.9450 0.8238 0.9450 3,020 +0.02(+2.32%)
Dec 24, 2024 0.8890 0.9236 0.8890 0.9236 2,200 +0.03(+3.89%)
Dec 23, 2024 0.8625 0.8890 0.8514 0.8890 5,000 +0.02(+2.18%)
Dec 20, 2024 0.8446 0.8804 0.8446 0.8700 18,498 +0.04(+5.06%)
Dec 19, 2024 0.8600 0.8600 0.8123 0.8281 59,600 -0.01(-0.71%)
Dec 18, 2024 0.8900 0.9294 0.8340 0.8340 22,949 -0.07(-7.54%)
Dec 17, 2024 0.9000 0.9277 0.8814 0.9020 12,719 -0.03(-3.09%)
Dec 16, 2024 0.9600 0.9839 0.9308 0.9308 23,100 -0.04(-3.83%)
Dec 13, 2024 0.9790 0.9790 0.9277 0.9679 16,804 -0.02(-2.23%)
Dec 12, 2024 1.070 1.070 0.9850 0.9900 55,221 -0.04(-3.88%)
Dec 11, 2024 1.010 1.030 1.005 1.030 7,387 +0.03(+3.47%)
Dec 10, 2024 1.015 1.040 0.9955 0.9955 66,752 -0.03(-2.88%)
Dec 09, 2024 0.9884 1.060 0.9763 1.025 83,913 +0.06(+6.77%)
Dec 06, 2024 0.9399 0.9655 0.9300 0.9600 58,067 +0.00(+0.09%)
Dec 05, 2024 0.9600 0.9887 0.9510 0.9591 39,853 +0.06(+6.57%)
Dec 04, 2024 0.9087 0.9400 0.8820 0.9000 42,458 +0.01(+0.56%)
Dec 03, 2024 0.9025 0.9150 0.8950 0.8950 26,308 -0.01(-0.97%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.