Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altiplano Metals Inc (TSV: APN )

0.1400 +0.0150 (+12.00%)
Streaming Delayed Price Updated: 3:18 PM 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 (%)
Feb 26, 2021 0.3450 0.3550 0.2950 0.2950 135,239 +0.00(+0.00%)
Feb 25, 2021 0.3300 0.3500 0.2900 0.2950 146,060 -0.03(-7.81%)
Feb 24, 2021 0.3300 0.3500 0.3200 0.3200 126,674 -0.01(-1.54%)
Feb 23, 2021 0.3200 0.3250 0.3100 0.3250 31,714 +0.04(+16.07%)
Feb 22, 2021 0.3200 0.3300 0.2800 0.2800 145,754 -0.03(-11.11%)
Feb 19, 2021 0.3200 0.3300 0.3100 0.3150 64,750 +0.03(+8.62%)
Feb 18, 2021 0.2900 0.2900 0.2900 0.2900 27,500 +0.01(+1.75%)
Feb 17, 2021 0.2700 0.3000 0.2700 0.2850 86,700 -0.02(-5.00%)
Feb 16, 2021 0.3000 0.3000 0.3000 0.3000 2,600 -0.01(-3.23%)
Feb 12, 2021 0.3100 0.3100 0.3100 0 +0.01(+1.64%)
Feb 11, 2021 0.3050 0.3050 0.3000 0.3050 45,500 -0.03(-7.58%)
Feb 10, 2021 0.3500 0.3500 0.3250 0.3300 22,500 +0.00(+0.00%)
Feb 09, 2021 0.3300 0.3500 0.3300 0.3300 25,000 -0.02(-5.71%)
Feb 08, 2021 0.3500 0.3500 0.3500 0.3500 6,000 +0.00(+0.00%)
Feb 05, 2021 0.3500 0.3500 0.3300 0.3500 9,362 +0.00(+0.00%)
Feb 04, 2021 0.3300 0.3500 0.3250 0.3500 25,000 +0.01(+1.45%)
Feb 03, 2021 0.3300 0.3450 0.3150 0.3450 19,040 +0.01(+2.99%)
Feb 01, 2021 0.3350 0.3350 0.3350 0 +0.01(+1.52%)
Jan 29, 2021 0.3300 0.3300 0.3000 0.3300 82,654 -0.01(-2.94%)
Jan 28, 2021 0.3350 0.3400 0.3100 0.3400 64,014 -0.00(-1.45%)
Jan 27, 2021 0.3450 0.3450 0.3450 0.3450 7,838 -0.02(-4.17%)
Jan 26, 2021 0.3450 0.3600 0.3450 0.3600 47,500 +0.02(+5.88%)
Jan 25, 2021 0.3400 0.3400 0.3400 0.3400 50,000 -0.01(-4.23%)
Jan 22, 2021 0.3400 0.3550 0.3400 0.3550 15,900 +0.01(+2.90%)
Jan 21, 2021 0.3450 0.3450 0.3450 10 +0.00(+0.00%)
Jan 20, 2021 0.3450 0.3450 0.3450 0.3450 11,250 -0.04(-10.39%)
Jan 19, 2021 0.3850 0.3850 0.3850 0.3850 3,856 +0.04(+13.24%)
Jan 18, 2021 0.3600 0.3600 0.3400 0.3400 15,000 -0.03(-8.11%)
Jan 15, 2021 0.3800 0.3800 0.3700 0.3700 13,500 -0.02(-5.13%)
Jan 14, 2021 0.3900 0.3900 0.3900 0.3900 11,000 -0.01(-2.50%)
Jan 13, 2021 0.4000 0.4000 0.4000 0.4000 25,000 +0.01(+2.56%)
Jan 12, 2021 0.3900 0.3900 0.3900 0.3900 1,000 +0.01(+1.30%)
Jan 11, 2021 0.4000 0.4150 0.3850 0.3850 131,105 -0.02(-6.10%)
Jan 08, 2021 0.3900 0.4500 0.3600 0.4100 70,658 +0.02(+5.13%)
Jan 07, 2021 0.3700 0.3900 0.3600 0.3900 42,500 +0.03(+8.33%)
Jan 06, 2021 0.3650 0.3650 0.3500 0.3600 35,619 -0.01(-2.70%)
Jan 05, 2021 0.3700 0.3700 0.3700 0.3700 2,000 +0.00(+0.00%)
Jan 04, 2021 0.3700 0.3800 0.3650 0.3700 501,200 +0.05(+17.46%)
Dec 31, 2020 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
Dec 30, 2020 0.3200 0.3200 0.3150 0.3150 9,863 -0.01(-1.56%)
Dec 29, 2020 0.3200 0.3300 0.3200 0.3200 98,622 +0.02(+4.92%)
Dec 24, 2020 0.3050 0.3050 0.3050 0 +0.01(+3.39%)
Dec 23, 2020 0.3100 0.3100 0.2800 0.2950 123,700 -0.02(-4.84%)
Dec 22, 2020 0.3100 0.3100 0.3100 0.3100 6,667 +0.00(+0.00%)
Dec 21, 2020 0.3200 0.3300 0.3100 0.3100 98,500 -0.01(-3.13%)
Dec 18, 2020 0.3300 0.3850 0.3200 0.3200 70,247 -0.02(-5.88%)
Dec 17, 2020 0.3100 0.3400 0.3100 0.3400 98,323 +0.03(+9.68%)
Dec 16, 2020 0.3100 0.3100 0.3100 0.3100 35,000 +0.00(+0.00%)
Dec 15, 2020 0.3100 0.3100 0.3100 0.3100 7,500 -0.01(-3.13%)
Dec 14, 2020 0.3450 0.3450 0.3200 0.3200 41,300 -0.01(-3.03%)
Dec 11, 2020 0.3550 0.3550 0.3300 0.3300 221,544 -0.03(-8.33%)
Dec 10, 2020 0.3400 0.3750 0.3200 0.3600 216,800 +0.01(+2.86%)
Dec 09, 2020 0.3300 0.3500 0.3300 0.3500 142,350 +0.03(+11.11%)
Dec 08, 2020 0.3200 0.3250 0.3150 0.3150 97,600 +0.00(+0.00%)
Dec 07, 2020 0.3050 0.3600 0.3050 0.3150 301,100 +0.03(+8.62%)
Dec 04, 2020 0.2800 0.3200 0.2800 0.2900 108,100 +0.01(+3.57%)
Dec 03, 2020 0.2700 0.2900 0.2700 0.2800 192,569 +0.01(+3.70%)
Dec 02, 2020 0.2750 0.2900 0.2700 0.2700 228,900 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.