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 (%)
Aug 31, 2018 0.2700 0.2700 0.2700 0 -0.01(-1.82%)
Aug 29, 2018 0.2750 0.2750 0.2750 0 -0.01(-5.17%)
Aug 28, 2018 0.2900 0.2900 0.2900 0.2900 10,400 +0.01(+1.75%)
Aug 27, 2018 0.2900 0.3000 0.2850 0.2850 31,000 +0.00(+1.79%)
Aug 24, 2018 0.2900 0.2900 0.2800 0.2800 45,500 -0.01(-3.45%)
Aug 23, 2018 0.3200 0.3200 0.2850 0.2900 19,500 -0.02(-6.45%)
Aug 22, 2018 0.3100 0.3200 0.3100 0.3100 61,000 +0.02(+6.90%)
Aug 21, 2018 0.2900 0.2900 0.2900 0.2900 500 +0.00(+0.00%)
Aug 20, 2018 0.2900 0.2900 0.2900 0.2900 1,000 +0.01(+3.57%)
Aug 17, 2018 0.2850 0.2950 0.2650 0.2800 44,499 +0.00(+0.00%)
Aug 16, 2018 0.2800 0.2850 0.2800 0.2800 32,000 +0.00(+0.00%)
Aug 15, 2018 0.2800 0.2800 0.2800 0.2800 17,000 +0.00(+0.00%)
Aug 14, 2018 0.2950 0.3050 0.2800 0.2800 52,000 -0.00(-1.75%)
Aug 13, 2018 0.3000 0.3000 0.2800 0.2850 83,000 -0.04(-10.94%)
Aug 10, 2018 0.3150 0.3200 0.3150 0.3200 4,000 +0.02(+6.67%)
Aug 09, 2018 0.3000 0.3000 0.3000 0.3000 69,000 -0.02(-6.25%)
Aug 08, 2018 0.3250 0.3250 0.3000 0.3200 141,800 -0.01(-1.54%)
Aug 07, 2018 0.3250 0.3300 0.3250 0.3250 10,300 +0.01(+1.56%)
Aug 03, 2018 0.3200 0.3200 0.3200 0 +0.02(+4.92%)
Aug 02, 2018 0.3050 0.3050 0.3000 0.3050 19,250 -0.01(-1.61%)
Aug 01, 2018 0.3100 0.3100 0.3100 0.3100 19,000 -0.01(-1.59%)
Jul 31, 2018 0.3150 0.3150 0.3150 0.3150 40,000 +0.01(+3.28%)
Jul 30, 2018 0.3450 0.3450 0.3050 0.3050 58,600 -0.01(-3.17%)
Jul 27, 2018 0.3150 0.3150 0.3150 0.3150 8,300 -0.03(-7.35%)
Jul 26, 2018 0.3400 0.3400 0.3400 0.3400 2,000 +0.01(+3.03%)
Jul 25, 2018 0.3300 0.3300 0.3200 0.3300 11,000 +0.01(+1.54%)
Jul 23, 2018 0.3250 0.3250 0.3250 100 -0.02(-4.41%)
Jul 20, 2018 0.3400 0.3400 0.3300 0.3400 7,500 -0.00(-1.45%)
Jul 19, 2018 0.3400 0.3450 0.3350 0.3450 19,500 +0.00(+0.00%)
Jul 18, 2018 0.3150 0.3450 0.3000 0.3450 108,500 +0.02(+7.81%)
Jul 17, 2018 0.3200 0.3200 0.3050 0.3200 40,000 +0.01(+3.23%)
Jul 16, 2018 0.3100 0.3100 0.3100 0.3100 5,000 -0.01(-1.59%)
Jul 13, 2018 0.3400 0.3450 0.3150 0.3150 43,500 -0.03(-7.35%)
Jul 12, 2018 0.3350 0.3400 0.3300 0.3400 9,850 +0.00(+0.00%)
Jul 11, 2018 0.3250 0.3400 0.3250 0.3400 33,500 -0.01(-2.86%)
Jul 10, 2018 0.3400 0.3500 0.3400 0.3500 40,000 +0.01(+4.48%)
Jul 09, 2018 0.3350 0.3350 0.3200 0.3350 35,350 +0.03(+8.06%)
Jul 06, 2018 0.3300 0.3300 0.3100 0.3100 62,000 -0.03(-7.46%)
Jul 05, 2018 0.3550 0.3550 0.3350 0.3350 15,000 -0.02(-5.63%)
Jul 04, 2018 0.3500 0.3550 0.3400 0.3550 42,000 -0.01(-1.39%)
Jul 03, 2018 0.3700 0.3700 0.3600 0.3600 3,000 -0.02(-4.00%)
Jun 29, 2018 0.3750 0.3750 0.3750 0 +0.02(+4.17%)
Jun 28, 2018 0.3500 0.3600 0.3300 0.3600 34,500 +0.01(+1.41%)
Jun 27, 2018 0.3600 0.3600 0.3550 0.3550 4,500 +0.01(+1.43%)
Jun 26, 2018 0.3600 0.3600 0.3400 0.3500 183,440 +0.00(+0.00%)
Jun 25, 2018 0.3700 0.3700 0.3500 0.3500 33,153 -0.02(-5.41%)
Jun 22, 2018 0.3400 0.3700 0.3400 0.3700 52,500 +0.04(+12.12%)
Jun 21, 2018 0.3500 0.3500 0.3300 0.3300 40,000 -0.01(-4.35%)
Jun 19, 2018 0.3450 0.3450 0.3450 50 -0.02(-5.48%)
Jun 18, 2018 0.3650 0.3650 0.3650 0.3650 4,500 -0.01(-1.35%)
Jun 15, 2018 0.3800 0.3700 0.3700 58,708 -0.01(-2.63%)
Jun 14, 2018 0.3500 0.3800 0.3400 0.3800 127,500 +0.05(+15.15%)
Jun 13, 2018 0.3500 0.3500 0.3300 0.3300 28,600 -0.03(-8.33%)
Jun 12, 2018 0.3800 0.3900 0.3600 0.3600 25,929 -0.02(-5.26%)
Jun 11, 2018 0.3700 0.3900 0.3650 0.3800 311,410 +0.03(+8.57%)
Jun 08, 2018 0.3900 0.3950 0.3400 0.3500 147,428 +0.05(+16.67%)
Jun 07, 2018 0.3000 0.3000 0.3000 0.3000 19,200 +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.