ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,277.51
0.80%
US Tech 100
18,064.80
0.02%
Dow Jones
38,686.32
1.51%
Brent Oil
81.295
0.00%
Bitcoin
68,010.51
0.42%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Altiplano Metals Inc (PK) (ALTPF)

  7. Altiplano Metals Inc (PK) (ALTPF) Historical

ALTPF Altiplano Metals Inc (PK)

0.10156
-0.00544 (-5.08%)
May 31 2024 - Closed
Delayed by 15 minutes

ALTPF Historical Prices

Date Close Change Change (%) Open High Low Volume
May 31 2024 0.10156 -0.00544 -5.08% 0.10156 0.10156 0.10156 200
May 30 2024 0.107 -0.007 -6.14% 0.10869 0.1087 0.107 38,798
May 29 2024 0.114 0.008 7.55% 0.10204 0.114 0.10204 120,500
May 28 2024 0.106 0.0313 41.90% 0.086 0.106 0.086 33,400
May 24 2024 0.0747 0.00 0.00% 0.0747 0.0747 0.0747 0
May 23 2024 0.0747 -0.0037 -4.72% 0.08 0.08 0.0725 32,000
May 22 2024 0.0784 0.00 0.00% 0.0784 0.0784 0.0784 0
May 21 2024 0.0784 0.0031 4.12% 0.0784 0.0784 0.0784 14,250
May 20 2024 0.0753 -0.0047 -5.88% 0.07265 0.0753 0.07265 15,000
May 17 2024 0.08 0.00 0.00% 0.06959 0.08 0.06959 167,900
May 16 2024 0.08 0.00888 12.49% 0.08 0.08 0.08 4,600
May 15 2024 0.07112 -0.00258 -3.50% 0.07112 0.07112 0.07112 17,000
May 14 2024 0.0737 0.00 0.00% 0.0737 0.0737 0.0737 0
May 13 2024 0.0737 0.00 0.00% 0.0737 0.0737 0.0737 0
May 10 2024 0.0737 0.00 0.00% 0.0737 0.0737 0.0737 0
May 09 2024 0.0737 -0.00015 -0.20% 0.06824 0.0772 0.06824 87,900
May 08 2024 0.07385 0.00 0.00% 0.07385 0.07385 0.07385 0
May 07 2024 0.07385 -0.00255 -3.34% 0.07 0.07385 0.0671 37,000
May 06 2024 0.0764 0.00 0.00% 0.0764 0.0764 0.0764 0
May 03 2024 0.0764 0.00 0.00% 0.0764 0.0764 0.0764 0
May 02 2024 0.0764 -0.0096 -11.16% 0.0764 0.0764 0.0764 25,000
May 01 2024 0.086 0.005 6.17% 0.081 0.086 0.081 19,000
Apr 30 2024 0.081 0.00 0.00% 0.081 0.081 0.081 0
Apr 29 2024 0.081 0.001 1.25% 0.081 0.081 0.081 2,000
Apr 26 2024 0.08 0.00 0.00% 0.08 0.08 0.08 15,000
Apr 25 2024 0.08 0.002 2.56% 0.083 0.083 0.0799 105,000
Apr 24 2024 0.078 0.00 0.00% 0.078 0.078 0.078 0
Apr 23 2024 0.078 0.008 11.43% 0.082 0.082 0.078 1,700
Apr 22 2024 0.07 0.00 0.00% 0.07 0.07 0.07 0
Apr 19 2024 0.07 0.00 0.00% 0.07 0.07 0.07 0
Apr 18 2024 0.07 0.00 0.00% 0.07 0.07 0.07 0
Apr 17 2024 0.07 0.00 0.00% 0.07 0.07 0.07 0
Apr 16 2024 0.07 -0.01 -12.50% 0.07 0.07 0.07 500
Apr 15 2024 0.08 0.00 0.00% 0.08 0.08 0.08 0
Apr 12 2024 0.08 0.0012 1.52% 0.082193 0.082193 0.08 48,000
Apr 11 2024 0.0788 -0.0039 -4.72% 0.0788 0.0788 0.0788 13,014
Apr 10 2024 0.0827 0.0147 21.62% 0.082523 0.0827 0.08051 44,000
Apr 09 2024 0.068 -0.018 -20.93% 0.068 0.068 0.068 1,000
Apr 08 2024 0.086 0.00 0.00% 0.086 0.086 0.086 0
Apr 05 2024 0.086 -0.00005 -0.06% 0.0859 0.086 0.0859 100,000
Apr 04 2024 0.08605 0.01205 16.28% 0.08605 0.08605 0.08605 8,000
Apr 03 2024 0.074 -0.00036 -0.48% 0.074 0.074 0.074 33,000
Apr 02 2024 0.07436 0.00 0.00% 0.07436 0.07436 0.07436 0
Apr 01 2024 0.07436 0.00 0.00% 0.07436 0.07436 0.07436 0
Mar 28 2024 0.07436 0.00206 2.85% 0.07436 0.07436 0.07436 122,000
Mar 27 2024 0.0723 0.00 0.00% 0.0723 0.0723 0.0723 0
Mar 26 2024 0.0723 -0.00758 -9.49% 0.0723 0.0723 0.0723 5,000
Mar 25 2024 0.07988 0.00 0.00% 0.07988 0.07988 0.07988 0
Mar 22 2024 0.07988 0.00 0.00% 0.07988 0.07988 0.07988 0
Mar 21 2024 0.07988 0.00 0.00% 0.07988 0.07988 0.07988 0
Mar 20 2024 0.07988 0.00324 4.23% 0.07988 0.07988 0.07988 40,500
Mar 19 2024 0.07664 -0.00066 -0.85% 0.0737 0.07664 0.0737 10,000
Mar 18 2024 0.0773 0.00 0.00% 0.0773 0.0773 0.0773 0
Mar 15 2024 0.0773 0.00 0.00% 0.0773 0.0773 0.0773 0
Mar 14 2024 0.0773 0.00 0.00% 0.0773 0.0773 0.0773 0
Mar 13 2024 0.0773 0.0008 1.05% 0.0785 0.0793 0.0773 142,500
Mar 12 2024 0.0765 0.00 0.00% 0.0765 0.0765 0.0765 100,000
Mar 11 2024 0.0765 -0.0065 -7.83% 0.07636 0.0765 0.07636 12,000
Mar 08 2024 0.083 0.013 18.57% 0.07216 0.083 0.07216 126,000
Mar 07 2024 0.07 0.007 11.11% 0.07 0.07 0.07 10,000
Mar 06 2024 0.063 0.00 0.00% 0.063 0.063 0.063 0
Mar 05 2024 0.063 0.00 0.00% 0.063 0.063 0.063 0
Mar 04 2024 0.063 -0.01 -13.70% 0.063 0.069 0.0618 32,256

Your Recent History

USOTC
ALTPF
Altiplano Metals (PK)
BIT
P16JY0
BNP Paribas Issuance
BIT
FCT
Fincantieri
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved