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 (%)
Jul 29, 2021 0.2600 0.2600 0.2600 0 -0.02(-7.14%)
Jul 28, 2021 0.2650 0.2800 0.2650 0.2800 117,850 +0.02(+5.66%)
Jul 23, 2021 0.2650 0.2650 0.2650 0 -0.01(-1.85%)
Jul 22, 2021 0.2750 0.2750 0.2600 0.2700 99,000 +0.00(+0.00%)
Jul 21, 2021 0.2750 0.2850 0.2700 0.2700 220,000 +0.01(+1.89%)
Jul 20, 2021 0.2650 0.2650 0.2650 0.2650 19,000 -0.02(-5.36%)
Jul 19, 2021 0.2950 0.2950 0.2800 0.2800 19,000 -0.02(-8.20%)
Jul 16, 2021 0.2950 0.3050 0.2950 0.3050 26,000 -0.01(-1.61%)
Jul 14, 2021 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jul 12, 2021 0.3100 0.3100 0.3100 0 +0.03(+10.71%)
Jul 09, 2021 0.2800 0.2900 0.2800 0.2800 99,286 +0.01(+3.70%)
Jul 08, 2021 0.2800 0.2800 0.2700 0.2700 38,500 -0.01(-3.57%)
Jul 07, 2021 0.2700 0.2800 0.2700 0.2800 64,500 -0.01(-3.45%)
Jul 06, 2021 0.2850 0.2900 0.2850 0.2900 44,000 +0.01(+3.57%)
Jul 02, 2021 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jun 28, 2021 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Jun 24, 2021 0.3000 0.3000 0.3000 150 +0.00(+0.00%)
Jun 23, 2021 0.3000 0.3000 0.3000 0.3000 12,214 +0.00(+0.00%)
Jun 21, 2021 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
Jun 18, 2021 0.2850 0.2850 0.2800 0.2800 7,277 +0.01(+1.82%)
Jun 17, 2021 0.2900 0.2900 0.2600 0.2750 74,030 -0.02(-6.78%)
Jun 16, 2021 0.3100 0.3100 0.2900 0.2950 108,700 -0.02(-4.84%)
Jun 15, 2021 0.3050 0.3150 0.3050 0.3100 32,273 +0.00(+0.00%)
Jun 14, 2021 0.3250 0.3250 0.3100 0.3100 6,200 +0.00(+0.00%)
Jun 11, 2021 0.3150 0.3150 0.3100 0.3100 22,248 +0.01(+1.64%)
Jun 10, 2021 0.3300 0.3300 0.3050 0.3050 55,160 -0.02(-4.69%)
Jun 09, 2021 0.3500 0.3500 0.3200 0.3200 9,050 -0.02(-5.88%)
Jun 08, 2021 0.3200 0.3400 0.3200 0.3400 163,200 +0.02(+6.25%)
Jun 07, 2021 0.3150 0.3200 0.3150 0.3200 13,575 -0.01(-1.54%)
Jun 04, 2021 0.3250 0.3250 0.3250 0.3250 10,250 +0.02(+4.84%)
Jun 03, 2021 31.50 0.3150 0.3100 0.3100 1,880,000 +0.00(+0.00%)
Jun 02, 2021 0.3100 0.3100 0.3100 0.3100 42,207 +0.00(+0.00%)
Jun 01, 2021 0.3300 0.3300 0.3100 0.3100 95,478 -0.03(-10.14%)
May 31, 2021 0.3300 0.3450 0.3200 0.3450 176,300 +0.01(+4.55%)
May 27, 2021 0.3300 0.3300 0.3300 20 -0.03(-9.59%)
May 26, 2021 0.3500 0.3650 0.3150 0.3650 32,000 +0.02(+7.35%)
May 25, 2021 0.3500 0.3500 0.3300 0.3400 15,303 -0.01(-2.86%)
May 21, 2021 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 20, 2021 0.3600 0.3600 0.3500 0.3500 43,000 -0.02(-5.41%)
May 19, 2021 0.3900 0.3900 0.3650 0.3700 71,000 -0.03(-7.50%)
May 18, 2021 0.4000 0.4000 0.3750 0.4000 75,777 -0.01(-1.23%)
May 17, 2021 0.4050 0.4100 0.4050 0.4050 50,388 +0.03(+8.00%)
May 14, 2021 0.3850 0.4050 0.3750 0.3750 14,871 -0.01(-2.60%)
May 13, 2021 0.3800 0.3850 0.3750 0.3850 14,500 +0.02(+4.05%)
May 12, 2021 0.3950 0.4100 0.3700 0.3700 59,000 -0.03(-6.33%)
May 11, 2021 0.3650 0.3950 0.3650 0.3950 2,481 -0.01(-2.47%)
May 10, 2021 0.4200 0.4250 0.4000 0.4050 82,416 -0.01(-3.57%)
May 07, 2021 0.4100 0.4200 0.4000 0.4200 106,200 +0.01(+1.20%)
May 06, 2021 0.4200 0.4250 0.4150 0.4150 38,000 +0.00(+0.00%)
May 05, 2021 0.4300 0.4300 0.4150 0.4150 69,870 -0.01(-1.19%)
May 04, 2021 0.4000 0.4400 0.3700 0.4200 205,289 -0.01(-2.33%)
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.