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

Los Andes Copper Ltd (OP: LSANF )

7.649 +0.004 (+0.05%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 17, 2024 7.649 7.650 7.649 7.649 900 +0.00(+0.05%)
May 16, 2024 7.646 7.646 7.646 7.646 319 +0.04(+0.54%)
May 14, 2024 7.605 0 -0.17(-2.25%)
May 13, 2024 7.780 7.780 7.780 7.780 200 +0.21(+2.71%)
May 07, 2024 7.575 0 +0.07(+1.00%)
May 06, 2024 7.500 7.500 7.500 7.500 2,670 -0.10(-1.32%)
May 03, 2024 7.600 7.600 7.600 7.600 120 -0.07(-0.85%)
May 02, 2024 7.665 7.665 7.665 7.665 110 -0.04(-0.52%)
May 01, 2024 7.705 7.705 7.705 7.705 100 -0.14(-1.85%)
Apr 30, 2024 7.800 7.850 7.720 7.850 9,478 -0.19(-2.36%)
Apr 26, 2024 8.040 149 +0.29(+3.76%)
Apr 25, 2024 7.360 7.748 7.360 7.748 5,571 -0.05(-0.66%)
Apr 24, 2024 7.800 8.180 7.800 7.800 6,946 +0.09(+1.17%)
Apr 23, 2024 7.710 7.710 7.710 7.710 205 -0.13(-1.69%)
Apr 22, 2024 7.849 7.890 7.790 7.843 900 +0.04(+0.55%)
Apr 18, 2024 7.800 6,318 -0.12(-1.52%)
Apr 16, 2024 7.920 2,782 +0.21(+2.78%)
Apr 15, 2024 7.790 7.970 7.706 7.706 5,794 -0.15(-1.96%)
Apr 12, 2024 7.840 7.860 7.840 7.860 6,643 +0.32(+4.24%)
Apr 08, 2024 7.540 0 -0.15(-1.95%)
Apr 05, 2024 7.690 7.690 7.690 7.690 573 -0.30(-3.81%)
Apr 04, 2024 8.200 8.200 7.800 7.995 1,690 +0.38(+5.02%)
Apr 02, 2024 7.613 855 -0.15(-1.90%)
Apr 01, 2024 7.745 7.782 7.745 7.760 600 -0.39(-4.79%)
Mar 28, 2024 8.150 8.150 8.140 8.150 6,772 +0.07(+0.87%)
Mar 26, 2024 8.080 500 -0.24(-2.88%)
Mar 22, 2024 8.320 215 +0.24(+2.96%)
Mar 13, 2024 8.081 0 +0.37(+4.84%)
Mar 11, 2024 7.707 250 -0.70(-8.35%)
Mar 04, 2024 8.410 0 +0.10(+1.24%)
Feb 29, 2024 8.307 0 +0.22(+2.75%)
Feb 28, 2024 8.085 8.085 8.085 8.085 250 +0.16(+1.95%)
Feb 23, 2024 7.930 2,623 -0.58(-6.79%)
Feb 22, 2024 8.260 8.670 8.260 8.508 4,545 +0.06(+0.69%)
Feb 21, 2024 8.450 8.450 8.450 8.450 332 -0.25(-2.87%)
Feb 15, 2024 8.700 0 +0.00(+0.00%)
Feb 14, 2024 8.780 8.780 8.660 8.700 3,764 -0.54(-5.84%)
Feb 12, 2024 9.240 17 -0.11(-1.18%)
Feb 08, 2024 9.350 20 -0.37(-3.81%)
Feb 01, 2024 9.720 0 +0.95(+10.83%)
Jan 30, 2024 8.770 0 -0.23(-2.56%)
Jan 29, 2024 8.909 9.100 8.700 9.000 6,500 +1.00(+12.50%)
Jan 17, 2024 8.000 0 -0.69(-7.94%)
Jan 12, 2024 8.690 509 +0.04(+0.46%)
Jan 11, 2024 8.650 8.650 8.650 8.650 5,027 +0.54(+6.72%)
Jan 10, 2024 8.630 8.700 8.105 8.105 11,309 -0.41(-4.87%)
Jan 05, 2024 8.520 1 -0.36(-4.05%)
Jan 04, 2024 8.850 8.880 8.680 8.880 5,600 -0.31(-3.37%)
Jan 02, 2024 9.190 200 +0.50(+5.75%)
Dec 22, 2023 8.690 0 +0.34(+4.07%)
Dec 21, 2023 8.070 8.350 7.957 8.350 4,311 +0.95(+12.84%)
Dec 20, 2023 7.400 7.400 7.400 7.400 1,000 -0.05(-0.67%)
Dec 15, 2023 7.450 0 +0.01(+0.13%)
Dec 14, 2023 7.373 7.440 7.373 7.440 1,695 -0.01(-0.13%)
Dec 13, 2023 7.400 7.450 7.400 7.450 3,087 -0.07(-0.93%)
Dec 12, 2023 7.380 7.520 7.380 7.520 750 -0.01(-0.13%)
Dec 11, 2023 7.460 7.595 7.460 7.530 1,452 -0.05(-0.66%)
Dec 08, 2023 7.652 7.652 7.580 7.580 252 +0.23(+3.13%)
Dec 06, 2023 7.350 200 +0.10(+1.38%)
Dec 05, 2023 7.244 7.250 7.239 7.250 4,150 +0.02(+0.28%)
Dec 04, 2023 7.230 7.230 7.230 7.230 1,395 -0.24(-3.21%)
Dec 01, 2023 7.440 7.485 7.440 7.470 784 +0.43(+6.11%)
Nov 30, 2023 7.850 7.850 7.040 7.040 950 -0.94(-11.79%)
Nov 29, 2023 7.981 7.981 7.981 7.981 200 -0.70(-8.08%)
Nov 14, 2023 8.682 0 -0.04(-0.50%)
Nov 07, 2023 8.726 0 +0.08(+0.88%)
Nov 06, 2023 8.580 8.650 8.580 8.650 400 +0.13(+1.53%)
Nov 02, 2023 8.520 0 -0.10(-1.16%)
Oct 31, 2023 8.620 0 -0.02(-0.23%)
Oct 30, 2023 8.650 8.734 8.640 8.640 4,307 -0.48(-5.26%)
Oct 25, 2023 9.120 0 +0.62(+7.29%)
Oct 24, 2023 8.510 8.671 8.500 8.500 5,000 -0.30(-3.41%)
Oct 20, 2023 8.800 0 -0.14(-1.58%)
Oct 11, 2023 8.941 0 +0.01(+0.12%)
Oct 03, 2023 8.930 0 +0.80(+9.85%)
Sep 25, 2023 8.130 0 -0.06(-0.73%)
Sep 20, 2023 8.190 0 -0.29(-3.48%)
Sep 15, 2023 8.485 100 +0.29(+3.48%)
Sep 14, 2023 8.200 8.200 8.200 8.200 1,100 +0.00(+0.00%)
Sep 13, 2023 8.150 8.200 8.050 8.200 6,620 +0.61(+8.04%)
Sep 11, 2023 7.590 600 -1.20(-13.60%)
Sep 08, 2023 8.692 8.785 8.692 8.785 1,720 +0.52(+6.23%)
Sep 07, 2023 8.508 8.508 8.270 8.270 1,298 -0.05(-0.63%)
Sep 06, 2023 8.324 8.324 8.323 8.323 4,700 -0.76(-8.34%)
Aug 31, 2023 9.080 0 +0.77(+9.27%)
Aug 30, 2023 8.810 8.810 8.310 8.310 1,210 +0.35(+4.39%)
Aug 29, 2023 8.690 8.690 7.950 7.960 11,502 -0.73(-8.43%)
Aug 28, 2023 9.300 9.300 8.693 8.693 5,988 -0.80(-8.42%)
Aug 24, 2023 9.492 0 +0.09(+0.98%)
Aug 23, 2023 9.408 9.408 9.396 9.400 3,000 -0.10(-1.05%)
Aug 22, 2023 9.500 9.500 9.492 9.500 9,053 -0.21(-2.17%)
Aug 18, 2023 9.710 0 +0.11(+1.15%)
Aug 17, 2023 9.600 9.600 9.600 9.600 4,000 -0.26(-2.60%)
Aug 15, 2023 9.856 1,000 -0.35(-3.44%)
Aug 14, 2023 10.21 10.21 10.21 10.21 200 -0.38(-3.62%)
Aug 11, 2023 10.59 10.59 10.59 10.59 100 -0.10(-0.91%)
Aug 09, 2023 10.69 0 -0.24(-2.22%)
Aug 08, 2023 11.05 11.05 10.93 10.93 8,800 -0.76(-6.50%)
Aug 07, 2023 11.50 11.69 11.50 11.69 1,101 +0.31(+2.72%)
Aug 04, 2023 11.38 11.38 11.38 11.38 1,100 +0.27(+2.41%)
Aug 02, 2023 11.11 0 -0.56(-4.83%)
Aug 01, 2023 11.46 11.68 11.46 11.68 5,100 +0.61(+5.48%)
Jul 31, 2023 11.84 11.84 11.07 11.07 1,909 -1.69(-13.24%)
Jul 26, 2023 12.76 0 -0.00(-0.01%)
Jul 25, 2023 13.18 13.24 12.75 12.76 5,173 -0.91(-6.66%)
Jul 24, 2023 13.65 13.73 13.65 13.67 4,819 +0.17(+1.26%)
Jul 21, 2023 13.50 13.50 13.50 13.50 407 +0.17(+1.28%)
Jul 20, 2023 13.33 13.75 13.33 13.33 1,020 -0.44(-3.20%)
Jul 18, 2023 13.77 0 +0.00(+0.01%)
Jul 17, 2023 13.95 13.95 13.77 13.77 8,043 -0.03(-0.23%)
Jul 14, 2023 13.80 13.80 13.80 13.80 5,200 +0.01(+0.05%)
Jul 13, 2023 13.75 13.80 13.65 13.79 2,300 -0.08(-0.61%)
Jul 12, 2023 13.88 13.88 13.88 13.88 200 -0.12(-0.83%)
Jul 11, 2023 13.48 14.03 13.48 13.99 3,918 +0.20(+1.46%)
Jul 06, 2023 13.79 0 +0.47(+3.55%)
Jul 05, 2023 13.56 13.56 13.32 13.32 360 +0.17(+1.29%)
Jul 03, 2023 13.15 13.15 13.15 13.15 240 -0.01(-0.05%)
Jun 30, 2023 13.16 13.16 13.16 13.16 316 +0.12(+0.90%)
Jun 29, 2023 12.92 13.04 12.91 13.04 1,800 -0.21(-1.58%)
Jun 28, 2023 13.25 13.31 13.25 13.25 1,492 +0.09(+0.68%)
Jun 27, 2023 12.78 13.38 12.78 13.16 9,175 +0.36(+2.82%)
Jun 26, 2023 12.80 12.80 12.80 12.80 2,347 -0.45(-3.40%)
Jun 22, 2023 13.25 300 +0.75(+6.00%)
Jun 21, 2023 12.80 12.80 12.50 12.50 4,693 -0.08(-0.60%)
Jun 20, 2023 12.58 12.75 12.58 12.58 200 +0.32(+2.57%)
Jun 16, 2023 12.26 12.26 12.26 12.26 887 +0.96(+8.50%)
Jun 14, 2023 11.30 0 +0.05(+0.44%)
Jun 13, 2023 11.34 11.34 11.25 11.25 1,120 +0.29(+2.65%)
Jun 12, 2023 10.96 10.96 10.96 10.96 2,085 +1.46(+15.37%)
Jun 05, 2023 9.500 0 +0.02(+0.21%)
Jun 02, 2023 9.450 9.480 9.270 9.480 1,000 +0.24(+2.60%)
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.