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 )

0.1350 -0.0150 (-10.00%)
Streaming Delayed Price Updated: 2:27 PM EDT, May 31, 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 (%)
Apr 30, 2021 0.3650 0.5000 0.3650 0.4300 223,600 +0.08(+21.13%)
Apr 29, 2021 0.3350 0.3550 0.3350 0.3550 14,000 +0.01(+2.90%)
Apr 28, 2021 0.3500 0.3650 0.3450 0.3450 81,350 -0.01(-1.43%)
Apr 27, 2021 0.3500 0.3500 0.3400 0.3500 127,719 -0.01(-1.41%)
Apr 26, 2021 0.3250 0.3700 0.3250 0.3550 520,637 +0.06(+20.34%)
Apr 23, 2021 0.3150 0.3250 0.2950 0.2950 61,200 -0.02(-4.84%)
Apr 22, 2021 0.2950 0.3100 0.2950 0.3100 62,696 +0.00(+0.00%)
Apr 21, 2021 0.3050 0.3100 0.3050 0.3100 31,500 +0.01(+1.64%)
Apr 20, 2021 0.3000 0.3050 0.3000 0.3050 15,500 -0.01(-1.61%)
Apr 19, 2021 0.3050 0.3100 0.3050 0.3100 25,400 +0.02(+5.08%)
Apr 16, 2021 0.2800 0.2950 0.2800 0.2950 11,600 +0.01(+1.72%)
Apr 15, 2021 0.2900 0.2900 0.2900 0.2900 4,000 +0.00(+0.00%)
Apr 14, 2021 0.3250 0.3250 0.2900 0.2900 35,500 -0.04(-10.77%)
Apr 12, 2021 0.3250 0.3250 0.3250 0 +0.01(+1.56%)
Apr 09, 2021 0.2850 0.3200 0.2850 0.3200 10,499 +0.02(+6.67%)
Apr 08, 2021 0.3000 0.3000 0.3000 0.3000 10,000 +0.00(+0.00%)
Apr 07, 2021 0.3200 0.3200 0.3000 0.3000 55,843 -0.03(-7.69%)
Apr 06, 2021 0.3200 0.3250 0.3200 0.3250 64,576 -0.01(-2.99%)
Apr 05, 2021 0.3050 0.3400 0.3000 0.3350 67,550 +0.05(+17.54%)
Apr 01, 2021 0.2850 0.2850 0.2850 0 +0.00(+1.79%)
Mar 31, 2021 0.2800 0.2800 0.2800 0.2800 5,300 +0.00(+0.00%)
Mar 30, 2021 0.2800 0.2800 0.2800 0.2800 3,165 -0.03(-9.68%)
Mar 29, 2021 0.3000 0.3100 0.2850 0.3100 20,500 -0.01(-1.59%)
Mar 25, 2021 0.3150 0.3150 0.3150 0 +0.03(+10.53%)
Mar 24, 2021 0.2900 0.2900 0.2850 0.2850 9,500 -0.04(-10.94%)
Mar 23, 2021 0.3200 0.3200 0.3200 0.3200 10,000 +0.02(+6.67%)
Mar 22, 2021 0.3000 0.3000 0.3000 0.3000 8,000 +0.01(+3.45%)
Mar 19, 2021 0.3000 0.3450 0.2900 0.2900 69,500 -0.03(-9.38%)
Mar 18, 2021 0.2950 0.3200 0.2950 0.3200 57,387 +0.02(+6.67%)
Mar 17, 2021 0.3000 0.3000 0.2950 0.3000 20,999 +0.00(+0.00%)
Mar 16, 2021 0.3000 0.3100 0.3000 0.3000 32,516 -0.02(-6.25%)
Mar 15, 2021 0.3100 0.3200 0.3100 0.3200 41,000 +0.04(+12.28%)
Mar 11, 2021 0.2850 0.2850 0.2850 0 -0.04(-10.94%)
Mar 10, 2021 0.2700 0.3200 0.2700 0.3200 33,000 +0.05(+18.52%)
Mar 09, 2021 0.2900 0.2950 0.2700 0.2700 21,500 +0.00(+0.00%)
Mar 08, 2021 0.2950 0.2950 0.2700 0.2700 97,382 -0.04(-12.90%)
Mar 05, 2021 0.3200 0.3200 0.2950 0.3100 118,197 +0.01(+3.33%)
Mar 04, 2021 0.3150 0.3150 0.3000 0.3000 30,200 -0.02(-6.25%)
Mar 03, 2021 0.3450 0.3450 0.3100 0.3200 15,000 -0.01(-1.54%)
Mar 02, 2021 0.3550 0.3700 0.3250 0.3250 919,294 -0.01(-1.52%)
Mar 01, 2021 0.3250 0.3350 0.3200 0.3300 116,000 +0.04(+11.86%)
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%)
Dec 01, 2020 0.2350 0.3000 0.2300 0.2700 966,079 +0.06(+28.57%)
Nov 30, 2020 0.2350 0.2350 0.2100 0.2100 272,119 +0.01(+2.44%)
Nov 27, 2020 0.2150 0.2400 0.2050 0.2050 156,500 +0.00(+2.50%)
Nov 26, 2020 0.2100 0.2100 0.2000 0.2000 72,000 +0.00(+0.00%)
Nov 25, 2020 0.2150 0.2150 0.2000 0.2000 220,000 +0.01(+2.56%)
Nov 24, 2020 0.2000 0.2000 0.1950 0.1950 154,000 -0.01(-2.50%)
Nov 23, 2020 0.1850 0.2000 0.1850 0.2000 47,500 +0.01(+2.56%)
Nov 19, 2020 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Nov 18, 2020 0.1850 0.1900 0.1850 0.1900 85,000 -0.01(-5.00%)
Nov 17, 2020 0.2050 0.2050 0.2000 0.2000 80,000 +0.00(+0.00%)
Nov 16, 2020 0.1850 0.2500 0.1850 0.2000 472,863 -0.01(-4.76%)
Nov 12, 2020 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
Nov 11, 2020 0.2000 0.2150 0.2000 0.2150 16,000 -0.01(-2.27%)
Nov 09, 2020 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Nov 05, 2020 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Nov 02, 2020 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
Oct 30, 2020 0.2200 0.2250 0.2200 0.2250 15,000 -0.01(-2.17%)
Oct 29, 2020 0.2300 0.2300 0.2100 0.2300 105,000 +0.00(+0.00%)
Oct 28, 2020 0.2400 0.2450 0.2300 0.2300 92,665 -0.01(-4.17%)
Oct 27, 2020 0.2400 0.2450 0.2400 0.2400 71,000 +0.00(+0.00%)
Oct 26, 2020 0.2350 0.2400 0.2350 0.2400 112,000 +0.02(+9.09%)
Oct 23, 2020 0.2300 0.2300 0.2200 0.2200 30,500 -0.02(-8.33%)
Oct 22, 2020 0.2400 0.2400 0.2400 0.2400 13,450 +0.01(+4.35%)
Oct 21, 2020 0.2300 0.2300 0.2300 0.2300 31,100 -0.01(-4.17%)
Oct 20, 2020 0.2350 0.2400 0.2350 0.2400 17,000 +0.02(+9.09%)
Oct 19, 2020 0.2450 0.2450 0.2200 0.2200 52,382 -0.02(-8.33%)
Oct 16, 2020 0.2300 0.2400 0.2300 0.2400 67,500 +0.01(+4.35%)
Oct 15, 2020 0.2300 0.2300 0.2200 0.2300 112,026 -0.02(-8.00%)
Oct 14, 2020 0.2400 0.2500 0.2400 0.2500 64,500 +0.01(+4.17%)
Oct 13, 2020 0.2300 0.2400 0.2300 0.2400 148,500 +0.02(+9.09%)
Oct 09, 2020 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Oct 08, 2020 0.2200 0.2200 0.2200 0.2200 2,700 +0.02(+10.00%)
Oct 07, 2020 0.2200 0.2200 0.2000 0.2000 22,500 -0.02(-9.09%)
Oct 06, 2020 0.2250 0.2300 0.2200 0.2200 197,725 -0.02(-8.33%)
Oct 05, 2020 0.2400 0.2500 0.2300 0.2400 333,272 +0.02(+9.09%)
Oct 02, 2020 0.2200 0.2200 0.2200 0.2200 31,000 +0.00(+0.00%)
Oct 01, 2020 0.2200 0.2200 0.2200 0.2200 3,500 +0.01(+2.33%)
Sep 30, 2020 0.2150 0.2150 0.2150 0.2150 4,000 +0.01(+2.38%)
Sep 29, 2020 0.1900 0.2100 0.1900 0.2100 156,530 +0.00(+0.00%)
Sep 28, 2020 0.1900 0.2100 0.1900 0.2100 98,000 +0.01(+5.00%)
Sep 25, 2020 0.1900 0.2000 0.1900 0.2000 118,000 +0.00(+0.00%)
Sep 24, 2020 0.1900 0.2000 0.1900 0.2000 212,000 +0.00(+0.00%)
Sep 23, 2020 0.1850 0.2000 0.1800 0.2000 307,100 +0.04(+25.00%)
Sep 21, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 17, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 16, 2020 0.1600 0.1600 0.1600 0.1600 5,500 +0.00(+0.00%)
Sep 15, 2020 0.1600 0.1600 0.1600 0.1600 1,173 -0.01(-3.03%)
Sep 11, 2020 0.1650 0.1650 0.1650 0 -0.01(-5.71%)
Sep 10, 2020 0.1750 0.1750 0.1750 0.1750 7,200 -0.01(-2.78%)
Sep 08, 2020 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 04, 2020 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 03, 2020 0.1800 0.1850 0.1600 0.1800 57,000 +0.01(+5.88%)
Sep 02, 2020 0.1700 0.1700 0.1700 0.1700 22,000 +0.00(+0.00%)
Sep 01, 2020 0.1700 0.1700 0.1700 0.1700 1,000 +0.00(+0.00%)
Aug 31, 2020 0.1700 0.1700 0.1700 0.1700 3,000 -0.01(-8.11%)
Aug 28, 2020 0.1850 0.1850 0.1850 300 +0.00(+0.00%)
Aug 27, 2020 0.1700 0.1850 0.1700 0.1850 32,672 +0.01(+8.82%)
Aug 26, 2020 0.1500 0.1700 0.1500 0.1700 25,900 +0.02(+9.68%)
Aug 25, 2020 0.1700 0.1700 0.1550 0.1550 17,500 -0.02(-8.82%)
Aug 24, 2020 0.1800 0.1850 0.1700 0.1700 65,300 -0.01(-5.56%)
Aug 21, 2020 0.1700 0.1800 0.1700 0.1800 11,000 -0.02(-10.00%)
Aug 20, 2020 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Aug 19, 2020 0.2000 0.2000 0.2000 0.2000 10,000 +0.00(+0.00%)
Aug 18, 2020 0.2000 0.2050 0.2000 0.2000 49,499 +0.00(+0.00%)
Aug 17, 2020 0.1850 0.2200 0.1850 0.2000 14,500 -0.01(-4.76%)
Aug 14, 2020 0.2100 0.2100 0.2100 0.2100 17,000 +0.00(+0.00%)
Aug 13, 2020 0.2000 0.2100 0.2000 0.2100 53,000 +0.01(+5.00%)
Aug 12, 2020 0.1950 0.2000 0.1950 0.2000 174,878 -0.03(-13.04%)
Aug 11, 2020 0.1900 0.2300 0.1850 0.2300 72,355 +0.00(+0.00%)
Aug 10, 2020 0.1800 0.2300 0.1800 0.2300 127,250 +0.05(+27.78%)
Aug 07, 2020 0.1900 0.1900 0.1800 0.1800 36,800 -0.01(-5.26%)
Aug 06, 2020 0.1700 0.1900 0.1700 0.1900 135,979 +0.01(+2.70%)
Aug 05, 2020 0.1850 0.1850 0.1850 0.1850 22,000 +0.01(+2.78%)
Aug 04, 2020 0.1850 0.1950 0.1800 0.1800 23,039 +0.02(+12.50%)
Jul 31, 2020 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Jul 30, 2020 0.1750 0.1800 0.1700 0.1800 100,000 +0.01(+9.09%)
Jul 29, 2020 0.1700 0.1700 0.1600 0.1650 62,500 +0.01(+3.13%)
Jul 28, 2020 0.1600 0.1600 0.1450 0.1600 170,750 +0.00(+0.00%)
Jul 27, 2020 0.1600 0.1600 0.1500 0.1600 193,500 +0.02(+14.29%)
Jul 24, 2020 0.1500 0.1500 0.1400 0.1400 20,380 +0.00(+0.00%)
Jul 23, 2020 0.1500 0.1500 0.1400 0.1400 111,000 -0.02(-12.50%)
Jul 22, 2020 0.1600 0.1600 0.1600 0.1600 13,500 +0.01(+6.67%)
Jul 21, 2020 0.1500 0.1500 0.1450 0.1500 134,000 +0.01(+3.45%)
Jul 20, 2020 0.1400 0.1450 0.1400 0.1450 45,000 +0.01(+7.41%)
Jul 17, 2020 0.1450 0.1450 0.1350 0.1350 28,000 +0.01(+3.85%)
Jul 16, 2020 0.1300 0.1300 0.1300 0.1300 2,000 -0.01(-10.34%)
Jul 15, 2020 0.1500 0.1500 0.1150 0.1450 44,499 -0.01(-3.33%)
Jul 14, 2020 0.1400 0.1600 0.1300 0.1500 117,500 +0.01(+7.14%)
Jul 13, 2020 0.1300 0.1400 0.1100 0.1400 99,900 +0.01(+7.69%)
Jul 10, 2020 0.1300 0.1300 0.1250 0.1300 196,000 +0.01(+8.33%)
Jul 09, 2020 0.0950 0.1250 0.0950 0.1200 358,779 +0.02(+20.00%)
Jul 08, 2020 0.1000 0.1000 0.0950 0.1000 211,000 +0.01(+17.65%)
Jul 07, 2020 0.0900 0.0900 0.0850 0.0850 196,000 +0.00(+0.00%)
Jul 03, 2020 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Jul 02, 2020 0.0800 0.0800 0.0800 0.0800 16,000 +0.00(+0.00%)
Jun 26, 2020 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Jun 25, 2020 0.0800 0.0900 0.0800 0.0900 67,500 -0.01(-10.00%)
Jun 19, 2020 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Jun 18, 2020 0.0800 0.1000 0.0800 0.0800 399,813 +0.01(+14.29%)
Jun 15, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 12, 2020 0.0700 0.0700 0.0700 0.0700 2,000 -0.01(-12.50%)
Jun 11, 2020 0.0800 0.0800 0.0800 0.0800 98,999 +0.00(+0.00%)
Jun 10, 2020 0.0800 0.0800 0.0800 0.0800 1,500 +0.00(+0.00%)
Jun 08, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 03, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 01, 2020 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
May 28, 2020 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
May 27, 2020 0.0800 0.0800 0.0800 0.0800 19,000 -0.01(-5.88%)
May 25, 2020 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
May 21, 2020 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
May 14, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 12, 2020 0.0900 0.0900 0.0900 0 +0.02(+28.57%)
May 11, 2020 0.0700 0.0700 0.0700 0.0700 1,000 -0.02(-22.22%)
May 06, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 05, 2020 0.1100 0.1100 0.0900 0.0900 168,243 -0.01(-5.26%)
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.