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 (%)
Feb 29, 2008 0.6300 0.7000 0.6300 0.6300 91,325 +0.00(+0.00%)
Feb 28, 2008 0.5600 0.6400 0.5500 0.6300 202,000 +0.03(+5.00%)
Feb 27, 2008 0.5300 0.6000 0.5200 0.6000 138,000 +0.05(+9.09%)
Feb 26, 2008 0.5000 0.5500 0.5000 0.5500 145,000 +0.08(+17.02%)
Feb 25, 2008 0.4900 0.5000 0.4700 0.4700 203,000 -0.03(-5.05%)
Feb 22, 2008 0.4900 0.5000 0.4800 0.4950 17,000 -0.05(-8.33%)
Feb 21, 2008 0.5000 0.5400 0.4900 0.5400 13,000 +0.04(+8.00%)
Feb 20, 2008 0.4850 0.5000 0.4850 0.5000 6,000 -0.05(-9.09%)
Feb 19, 2008 0.5100 0.5500 0.5000 0.5500 149,500 +0.01(+1.85%)
Feb 18, 2008 0.5400 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Feb 15, 2008 0.5400 0.5400 0.5400 0.5400 2,000 +0.00(+0.00%)
Feb 14, 2008 0.5400 0.5400 0.5400 0.5400 500 +0.00(+0.00%)
Feb 13, 2008 0.5400 0.5400 0.5400 0.5400 6,500 -0.01(-1.82%)
Feb 12, 2008 0.5500 0.5500 0.5500 0.5500 187,080 +0.00(+0.00%)
Feb 11, 2008 0.5500 0.5500 0.5500 0.5500 51,000 +0.00(+0.00%)
Feb 08, 2008 0.5500 0.5500 0.5500 0.5500 58,501 +0.00(+0.00%)
Feb 07, 2008 0.5500 0.5500 0.5500 0.5500 18,000 +0.00(+0.00%)
Feb 06, 2008 0.5500 0.5500 0.5500 0.5500 6,000 +0.00(+0.00%)
Feb 05, 2008 0.5500 0.5500 0.5500 0.5500 35,500 -0.01(-1.79%)
Feb 04, 2008 0.5500 0.5900 0.5300 0.5600 130,954 +0.01(+1.82%)
Feb 01, 2008 0.5500 0.5500 0.5500 0.5500 100,000 +0.00(+0.00%)
Jan 31, 2008 0.5000 0.5500 0.5000 0.5500 67,454 +0.00(+0.00%)
Jan 30, 2008 0.5800 0.5800 0.5500 0.5500 102,000 -0.04(-6.78%)
Jan 29, 2008 0.5000 0.5900 0.5000 0.5900 140,000 +0.11(+22.92%)
Jan 28, 2008 0.4800 0.4800 0.4800 0.4800 9,000 -0.02(-4.00%)
Jan 25, 2008 0.5200 0.5200 0.5000 0.5000 18,000 +0.00(+0.00%)
Jan 24, 2008 0.4500 0.5000 0.4500 0.5000 14,000 +0.05(+11.11%)
Jan 23, 2008 0.4500 0.4500 0.4500 0.4500 15,000 -0.02(-4.26%)
Jan 22, 2008 0.4700 0.4700 0.4700 0.4700 28,000 +0.00(+0.00%)
Jan 21, 2008 0.4750 0.4750 0.4700 0.4700 39,500 -0.03(-6.00%)
Jan 18, 2008 0.5300 0.5300 0.5000 0.5000 65,000 -0.03(-5.66%)
Jan 17, 2008 0.5400 0.5400 0.5300 0.5300 20,000 -0.01(-1.85%)
Jan 16, 2008 0.5500 0.5500 0.5400 0.5400 50,500 -0.02(-3.57%)
Jan 15, 2008 0.5800 0.6000 0.5600 0.5600 98,000 -0.02(-3.45%)
Jan 14, 2008 0.5400 0.6000 0.5300 0.5800 94,500 +0.01(+1.75%)
Jan 11, 2008 0.5100 0.5700 0.5100 0.5700 487,066 +0.07(+14.00%)
Jan 10, 2008 0.4900 0.5100 0.4900 0.5000 28,000 +0.01(+2.04%)
Jan 09, 2008 0.5400 0.5400 0.4900 0.4900 88,000 -0.04(-7.55%)
Jan 08, 2008 0.5500 0.5500 0.5200 0.5300 39,000 -0.02(-3.64%)
Jan 07, 2008 0.5200 0.5500 0.5200 0.5500 69,000 +0.03(+5.77%)
Jan 04, 2008 0.5500 0.5500 0.5200 0.5200 24,000 -0.05(-8.77%)
Jan 03, 2008 0.5300 0.5700 0.5300 0.5700 187,432 +0.02(+3.64%)
Jan 02, 2008 0.5500 0.5500 0.5500 0.5500 15,433 +0.00(+0.00%)
Jan 01, 2008 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
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%)
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.