Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Andean Precious Metals Corp (OP:ANPMF)

1.360 -0.036 (-2.61%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 17, 2025 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 17, 2025 1.312 1.430 1.290 1.360 37,569 -0.04(-2.61%)
Apr 16, 2025 1.375 1.411 1.350 1.397 72,007 +0.05(+3.44%)
Apr 15, 2025 1.316 1.360 1.290 1.350 150,277 +0.06(+4.65%)
Apr 14, 2025 1.290 1.325 1.290 1.290 61,390 +0.00(+0.19%)
Apr 11, 2025 1.228 1.290 1.228 1.288 63,878 +0.11(+9.67%)
Apr 10, 2025 1.174 1.190 1.124 1.174 22,745 +0.04(+3.89%)
Apr 09, 2025 1.011 1.133 0.8996 1.130 125,162 +0.20(+21.51%)
Apr 08, 2025 1.000 1.045 0.9300 0.9300 61,207 -0.01(-1.06%)
Apr 07, 2025 0.8617 1.000 0.8500 0.9400 81,270 +0.01(+1.08%)
Apr 04, 2025 1.053 1.060 0.9093 0.9300 77,204 -0.17(-15.45%)
Apr 03, 2025 1.120 1.180 1.060 1.100 69,015 -0.06(-5.17%)
Apr 02, 2025 1.170 1.170 1.145 1.160 10,081 +0.05(+4.29%)
Apr 01, 2025 1.130 1.146 1.070 1.112 19,535 -0.01(-1.26%)
Mar 31, 2025 1.150 1.150 1.090 1.127 20,874 -0.02(-2.09%)
Mar 28, 2025 1.260 1.260 1.140 1.151 8,443 -0.04(-3.31%)
Mar 27, 2025 1.170 1.190 1.160 1.190 15,861 +0.03(+2.67%)
Mar 26, 2025 1.180 1.180 1.150 1.159 15,110 -0.01(-0.60%)
Mar 25, 2025 1.127 1.180 1.127 1.166 53,357 +0.07(+6.00%)
Mar 24, 2025 1.157 1.157 1.090 1.100 38,996 -0.04(-3.51%)
Mar 21, 2025 1.174 1.174 1.140 1.140 23,555 -0.06(-4.84%)
Mar 20, 2025 1.250 1.250 1.160 1.198 70,996 +0.01(+0.67%)
Mar 19, 2025 1.260 1.265 1.186 1.190 91,749 -0.11(-8.18%)
Mar 18, 2025 1.300 1.314 1.255 1.296 172,544 +0.02(+1.25%)
Mar 17, 2025 1.220 1.280 1.191 1.280 87,133 +0.10(+8.47%)
Mar 14, 2025 1.220 1.230 1.173 1.180 59,694 -0.03(-2.48%)
Mar 13, 2025 1.098 1.217 1.090 1.210 109,587 +0.11(+9.60%)
Mar 12, 2025 1.056 1.120 1.056 1.104 23,034 +0.03(+3.18%)
Mar 11, 2025 1.070 1.070 1.050 1.070 20,463 +0.00(+0.42%)
Mar 10, 2025 1.100 1.100 1.056 1.065 41,845 -0.03(-2.69%)
Mar 07, 2025 1.090 1.120 1.090 1.095 16,624 -0.02(-1.35%)
Mar 06, 2025 1.119 1.119 1.095 1.110 1,807 +0.02(+1.83%)
Mar 05, 2025 1.093 1.100 1.085 1.090 12,743 +0.04(+3.61%)
Mar 04, 2025 1.040 1.063 1.037 1.052 58,740 -0.01(-0.75%)
Mar 03, 2025 1.065 1.080 1.030 1.060 37,244 +0.02(+1.92%)
Feb 28, 2025 1.054 1.054 1.036 1.040 21,460 +0.01(+0.96%)
Feb 27, 2025 1.053 1.060 1.030 1.030 8,450 -0.04(-4.03%)
Feb 26, 2025 1.110 1.130 1.073 1.073 53,664 -0.04(-3.25%)
Feb 25, 2025 1.080 1.150 1.080 1.109 37,805 -0.00(-0.22%)
Feb 24, 2025 1.050 1.130 1.013 1.112 37,968 +0.06(+5.90%)
Feb 21, 2025 1.090 1.090 1.050 1.050 26,368 -0.06(-5.41%)
Feb 20, 2025 1.111 1.111 1.080 1.110 37,853 +0.02(+1.83%)
Feb 19, 2025 1.110 1.110 1.070 1.090 27,696 -0.02(-2.24%)
Feb 18, 2025 1.200 1.200 1.110 1.115 36,671 +0.00(+0.45%)
Feb 14, 2025 1.165 1.180 1.110 1.110 57,473 -0.02(-1.77%)
Feb 13, 2025 1.120 1.130 1.120 1.130 15,507 +0.03(+2.73%)
Feb 12, 2025 1.090 1.110 1.070 1.100 12,363 -0.00(-0.45%)
Feb 11, 2025 1.115 1.126 1.100 1.105 20,318 +0.00(+0.45%)
Feb 10, 2025 1.080 1.143 1.080 1.100 39,051 +0.03(+2.80%)
Feb 07, 2025 1.153 1.153 1.070 1.070 81,780 -0.05(-4.72%)
Feb 06, 2025 1.115 1.128 1.110 1.123 22,610 -0.00(-0.27%)
Feb 05, 2025 1.120 1.150 1.120 1.126 76,898 +0.06(+5.23%)
Feb 04, 2025 1.070 1.110 1.070 1.070 47,165 +0.02(+1.86%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.