Andean Precious Metals Corp Historical Data - APM | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSXV
Andean Precious Metals Corp (APM)
Andean Precious Metals Corp (APM) Historical

Andean Precious Metals Corp (APM)

0.96

0.02

(2.13%)

Closed June 17 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.05	-4.9504950495	1.01	1.01	0.94	97683	0.97181299	CS
4	0.08	9.09090909091	0.88	1.05	0.85	182931	0.98694716	CS
12	0.09	10.3448275862	0.87	1.08	0.78	184699	0.92938321	CS
26	0.33	52.380952381	0.63	1.08	0.56	196345	0.82960338	CS
52	0.23	31.5068493151	0.73	1.08	0.53	148594	0.7567633	CS
156	-1.03	-51.7587939698	1.99	2.3	0.53	130894	1.10416502	CS
260	-1.04	-52	2	2.3	0.53	130323	1.12477459	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1718401200	0.96	0.02	2.13	0.96	0.97	0.95	17361
1718314800	0.94	-0.03	-3.09	0.98	0.98	0.94	38467
1718228400	0.97	0.01	1.04	0.97	0.98	0.97	35451
1718142000	0.96	-0.03	-3.03	0.97	0.97	0.95	127250
1718055600	0.99	0.02	2.06	0.97	0.99	0.97	165600
1717796400	0.97	-0.03	-3.00	1.01	1.01	0.95	121647
1717710000	1	-0.01	-0.99	1.01	1.01	0.99	78020
1717623600	1.01	0.03	3.06	0.98	1.01	0.97	37900
1717537200	0.98	-0.03	-2.97	1.02	1.02	0.95	102310
1717450800	1.01	0.01	1.00	1.02	1.03	1	23870
1717191600	1	-0.04	-3.85	1.05	1.05	0.99	81710
1717105200	1.04	0.03	2.97	1.01	1.04	0.98	215205
1717018800	1.01	0	0.00	1.01	1.04	0.99	223428
1716932400	1.01	0.01	1.00	1.02	1.05	1	335797
1716846000	1	-0.02	-1.96	1.01	1.03	0.99	312689
1716586800	1.02	0.06	6.25	0.97	1.02	0.94	370693
1716500400	0.96	-0.04	-4.00	0.98	1.01	0.95	310609
1716414000	1	0.02	2.04	0.99	1.03	0.97	284330
1716327600	0.98	0.08	8.89	0.9	1.01	0.9	271363
1715982000	0.9	0.06	7.14	0.88	0.95	0.85	339348
1715895600	0.84	-0.06	-6.67	0.9	0.9	0.83	148632
1715809200	0.9	0.01	1.12	0.9	0.9	0.87	71000
1715722800	0.89	-0.02	-2.20	0.92	0.92	0.83	370606
1715636400	0.91	-0.01	-1.09	0.91	0.92	0.91	33066
1715377200	0.92	-0.01	-1.08	0.94	0.95	0.91	159250
1715290800	0.93	0.02	2.20	0.91	0.96	0.91	114043
1715204400	0.91	0.02	2.25	0.91	0.92	0.9	39151
1715118000	0.89	-0.04	-4.30	0.93	0.93	0.89	28800
1715031600	0.93	0.05	5.68	0.9	0.93	0.88	194754
1714772400	0.88	0	0.00	0.88	0.89	0.85	43132
1714686000	0.88	0.01	1.15	0.88	0.88	0.87	39299
1714599600	0.87	-0.02	-2.25	0.92	0.92	0.86	28873
1714513200	0.89	-0.05	-5.32	0.95	0.95	0.88	95627
1714426800	0.94	0.01	1.08	0.95	0.96	0.92	83001
1714167600	0.93	0	0.00	0.93	0.93	0.93	0
1714081200	0.93	0.03	3.33	0.92	0.94	0.92	36708
1713994800	0.9	-0.01	-1.10	0.92	0.92	0.89	46000
1713908400	0.91	0.02	2.25	0.89	0.92	0.89	224427
1713822000	0.89	-0.05	-5.32	0.96	0.96	0.87	248621
1713562800	0.94	-0.01	-1.05	0.95	0.95	0.93	46565
1713476400	0.95	0	0.00	0.96	0.96	0.93	167412
1713390000	0.95	0	0.00	0.95	0.96	0.94	84662
1713303600	0.95	0	0.00	0.95	0.98	0.94	97110
1713217200	0.95	-0.02	-2.06	1.02	1.02	0.95	127136
1712958000	0.97	-0.02	-2.02	1.02	1.05	0.97	197924
1712871600	0.99	-0.02	-1.98	1.02	1.02	0.99	154323
1712785200	1.01	-0.01	-0.98	1.02	1.04	0.94	211682
1712698800	1.02	0.06	6.25	0.96	1.08	0.95	577369
1712612400	0.96	0.02	2.13	0.95	0.96	0.94	158083
1712353200	0.94	0.02	2.17	0.91	0.96	0.91	413869
1712266800	0.92	0.02	2.22	0.9	0.93	0.9	217750
1712180400	0.9	0.04	4.65	0.87	0.92	0.85	422224
1712094000	0.86	0.02	2.38	0.84	0.87	0.81	246150
1712007600	0.84	0	0.00	0.85	0.85	0.81	294450
1711662000	0.84	0.05	6.33	0.8	0.86	0.79	453223
1711575600	0.79	-0.05	-5.95	0.85	0.85	0.78	764176
1711489200	0.84	0.03	3.70	0.8199999	0.84	0.8199999	15900
1711402800	0.81	-0.03	-3.57	0.83	0.83	0.78	222050
1711143600	0.84	-0.02	-2.33	0.87	0.87	0.8	175134
1711057200	0.86	0.01	1.18	0.87	0.87	0.84	244201
1710970800	0.85	0.02	2.41	0.83	0.86	0.8199999	228500
1710884400	0.83	0.0100001	1.22	0.83	0.85	0.81	222174
1710798000	0.8199999	0.0299999	3.80	0.79	0.83	0.76	194476

Andean Precious Metals

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions