Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Los Andes Copper Ltd (TSV: LA )

10.40 UNCHANGED
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 (%)
Dec 31, 2007 0.5500 0.5500 0.5500 0.5500 70,000 -0.01(-1.79%)
Dec 28, 2007 0.5500 0.5600 0.5500 0.5600 124,000 +0.00(+0.00%)
Dec 27, 2007 0.5600 0.5600 0.5500 0.5600 44,000 +0.01(+1.82%)
Dec 26, 2007 0.5500 0.5500 0.5500 0.5500 20,000 +0.00(+0.00%)
Dec 24, 2007 0.5500 0.5500 0.5500 0.5500 20,000 +0.01(+1.85%)
Dec 21, 2007 0.5600 0.5600 0.5300 0.5400 17,000 -0.03(-5.26%)
Dec 20, 2007 0.5700 0.5700 0.5700 0.5700 25,000 +0.00(+0.00%)
Dec 19, 2007 0.5700 0.5700 0.5700 0.5700 4,500 -0.04(-6.56%)
Dec 18, 2007 0.5900 0.6100 0.5900 0.6100 10,000 +0.07(+12.96%)
Dec 17, 2007 0.6000 0.6000 0.5400 0.5400 83,333 -0.03(-5.26%)
Dec 14, 2007 0.5700 0.5700 0.5700 0.5700 28,000 +0.02(+3.64%)
Dec 13, 2007 0.5600 0.5700 0.5500 0.5500 34,000 -0.03(-5.17%)
Dec 12, 2007 0.6000 0.6000 0.5800 0.5800 59,066 -0.02(-3.33%)
Dec 11, 2007 0.5800 0.6000 0.5800 0.6000 15,500 +0.00(+0.00%)
Dec 10, 2007 0.5700 0.6000 0.5700 0.6000 16,000 +0.05(+9.09%)
Dec 07, 2007 0.5500 0.5500 0.5500 0.5500 11,500 +0.00(+0.00%)
Dec 06, 2007 0.5500 0.5500 0.5300 0.5500 35,600 +0.00(+0.00%)
Dec 05, 2007 0.5500 0.5500 0.5500 0.5500 10,000 +0.03(+5.77%)
Dec 04, 2007 0.5000 0.5200 0.5000 0.5200 30,200 -0.03(-5.45%)
Dec 03, 2007 0.5200 0.5500 0.5000 0.5500 107,000 +0.03(+5.77%)
Nov 30, 2007 0.5100 0.5200 0.5100 0.5200 25,000 +0.01(+1.96%)
Nov 29, 2007 0.5200 0.5200 0.5100 0.5100 80,000 -0.03(-5.56%)
Nov 28, 2007 0.5400 0.5400 0.5200 0.5400 30,500 +0.00(+0.00%)
Nov 27, 2007 0.5300 0.5400 0.5000 0.5400 201,000 -0.01(-1.82%)
Nov 26, 2007 0.5500 0.5500 0.5500 0.5500 51,000 +0.01(+1.85%)
Nov 23, 2007 0.5400 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Nov 21, 2007 0.5500 0.5500 0.5200 0.5400 53,500 -0.03(-5.26%)
Nov 20, 2007 0.5500 0.5700 0.5500 0.5700 177,500 +0.02(+3.64%)
Nov 19, 2007 0.5500 0.5500 0.5500 0.5500 28,000 +0.00(+0.00%)
Nov 16, 2007 0.5500 0.5500 0.5500 0.5500 12,000 +0.00(+0.00%)
Nov 15, 2007 0.5700 0.5700 0.5500 0.5500 12,667 +0.00(+0.00%)
Nov 14, 2007 0.5500 0.5500 0.5300 0.5500 217,500 +0.00(+0.00%)
Nov 13, 2007 0.5500 0.5500 0.5500 0.5500 6,000 -0.03(-5.17%)
Nov 12, 2007 0.5800 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Nov 09, 2007 0.5900 0.5900 0.5800 0.5800 18,500 -0.02(-3.33%)
Nov 08, 2007 0.5800 0.6500 0.5800 0.6000 190,000 +0.05(+9.09%)
Nov 07, 2007 0.5800 0.5900 0.5500 0.5500 54,000 +0.00(+0.00%)
Nov 06, 2007 0.5500 0.5500 0.5500 0.5500 10,000 +0.00(+0.00%)
Nov 05, 2007 0.5500 0.5500 0.5500 0.5500 10,000 -0.01(-1.79%)
Nov 02, 2007 0.5800 0.5800 0.5600 0.5600 39,000 -0.04(-6.67%)
Nov 01, 2007 0.5300 0.6000 0.5300 0.6000 157,000 +0.01(+1.69%)
Oct 31, 2007 0.5400 0.5900 0.5400 0.5900 55,000 +0.04(+7.27%)
Oct 30, 2007 0.5100 0.5700 0.5100 0.5500 473,077 +0.09(+19.57%)
Oct 29, 2007 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Oct 26, 2007 0.4600 0.4600 0.4600 0.4600 15,000 +0.01(+1.10%)
Oct 25, 2007 0.5000 0.5000 0.4550 0.4550 57,000 +0.01(+1.11%)
Oct 24, 2007 0.4500 0.4500 0.4500 0.4500 8,000 +0.00(+0.00%)
Oct 23, 2007 0.4500 0.4800 0.4500 0.4500 120,000 +0.00(+0.00%)
Oct 19, 2007 0.4600 0.4600 0.4500 0.4500 28,000 -0.01(-2.17%)
Oct 18, 2007 0.4600 0.4600 0.4600 0.4600 25,000 +0.00(+0.00%)
Oct 17, 2007 0.4800 0.4800 0.4600 0.4600 64,000 -0.04(-8.00%)
Oct 16, 2007 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 15, 2007 0.5000 0.5000 0.5000 0.5000 100,000 -0.03(-5.66%)
Oct 12, 2007 0.5200 0.5300 0.5200 0.5300 15,000 +0.07(+13.98%)
Oct 11, 2007 0.4700 0.4700 0.4650 0.4650 23,000 -0.01(-2.11%)
Oct 10, 2007 0.4750 0.4750 0.4750 0.4750 0 +0.00(+0.00%)
Oct 09, 2007 0.4900 0.4900 0.4750 0.4750 22,000 -0.02(-4.04%)
Oct 08, 2007 0.4300 0.4950 0.4300 0.4950 10,700 +0.00(+0.00%)
Oct 05, 2007 0.4300 0.4950 0.4300 0.4950 10,700 +0.04(+10.00%)
Oct 04, 2007 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Oct 03, 2007 0.4950 0.5000 0.4500 0.4500 80,000 -0.05(-10.00%)
Oct 02, 2007 0.5000 0.5200 0.4800 0.5000 19,000 +0.05(+11.11%)
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.