Los Andes Copper Ltd (LA)
TSXV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 0.806451612903 | 9.92 | 10.24 | 9.55 | 2791 | 10.07704881 | CS |
| 4 | 0.65 | 6.95187165775 | 9.35 | 10.24 | 8.51 | 1667 | 9.78425777 | CS |
| 12 | -0.55 | -5.21327014218 | 10.55 | 11.04 | 8.51 | 4567 | 9.96432842 | CS |
| 26 | -1.72 | -14.6757679181 | 11.72 | 13 | 8.51 | 3765 | 10.44288327 | CS |
| 52 | -7.21 | -41.8942475305 | 17.21 | 17.21 | 8.51 | 4730 | 11.46032834 | CS |
| 156 | 2.55 | 34.2281879195 | 7.45 | 19.1 | 6.9 | 8986 | 12.65405724 | CS |
| 260 | 9.58 | 2280.95238095 | 0.42 | 19.1 | 0.195 | 18111 | 4.89538294 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721943600 | 10 | 0.45 | 4.71 | 9.99 | 10 | 9.99 | 1500 |
| 1721857200 | 9.55 | -0.15 | -1.55 | 9.69 | 9.7 | 9.55 | 935 |
| 1721770800 | 9.7 | -0.5 | -4.90 | 10.2 | 10.2 | 9.7 | 930 |
| 1721684400 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 0 |
| 1721425200 | 10.2 | 0.1 | 0.99 | 9.92 | 10.24 | 9.92 | 7800 |
| 1721338800 | 10.1 | 0.75 | 8.02 | 9.23 | 10.1 | 9.23 | 4600 |
| 1721252400 | 9.35 | 0 | 0.00 | 9.35 | 9.35 | 9.35 | 120 |
| 1721166000 | 9.35 | -0.05 | -0.53 | 9.3699999 | 9.3699999 | 9.35 | 460 |
| 1721079600 | 9.4 | -0.13 | -1.36 | 9.4149999 | 9.4149999 | 9.4 | 460 |
| 1720820400 | 9.53 | 0.01 | 0.11 | 9.53 | 9.53 | 9.53 | 468 |
| 1720734000 | 9.52 | 0.02 | 0.21 | 9.7 | 9.76 | 9.52 | 3480 |
| 1720647600 | 9.5 | 0.09 | 0.96 | 9.7 | 9.7 | 9.46 | 2600 |
| 1720561200 | 9.41 | -0.19 | -1.98 | 9.41 | 9.41 | 9.41 | 198 |
| 1720474800 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 129 |
| 1720215600 | 9.6 | 0.2 | 2.13 | 9.59 | 10 | 9.59 | 1284 |
| 1720129200 | 9.4 | -0.1 | -1.05 | 9.4 | 9.4 | 9.4 | 200 |
| 1720042800 | 9.5 | 0.2 | 2.15 | 9.5 | 9.5 | 9.5 | 1200 |
| 1719956400 | 9.3 | 0 | 0.00 | 9.2 | 9.31 | 9.2 | 430 |
| 1719610800 | 9.3 | -0.11 | -1.17 | 9.35 | 9.35 | 8.51 | 3210 |
| 1719524400 | 9.41 | -0.19 | -1.98 | 9.5 | 9.51 | 9.4 | 1400 |
| 1719438000 | 9.6 | -0.3 | -3.03 | 9.75 | 9.9 | 9.6 | 1635 |
| 1719351600 | 9.9 | 0.3 | 3.13 | 9.5 | 9.91 | 9.34 | 6100 |
| 1719265200 | 9.6 | 0.06 | 0.63 | 9.59 | 9.85 | 9.59 | 4700 |
| 1719006000 | 9.5399999 | -0.26 | -2.65 | 9.57 | 9.57 | 9.1 | 7401 |
| 1718919600 | 9.8 | -0.1 | -1.01 | 9.6 | 9.8 | 9 | 4595 |
| 1718833200 | 9.9 | 0 | 0.00 | 9.26 | 10 | 9.25 | 4700 |
| 1718746800 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 0 |
| 1718660400 | 9.9 | 0 | 0.00 | 9.8 | 9.9 | 8.58 | 10850 |
| 1718401200 | 9.9 | 0.39 | 4.10 | 9.7 | 9.9 | 9.7 | 200 |
| 1718314800 | 9.51 | -0.24 | -2.46 | 9.75 | 9.75 | 9.51 | 6398 |
| 1718228400 | 9.75 | -0.08 | -0.81 | 9.75 | 9.75 | 9.75 | 5100 |
| 1718142000 | 9.83 | 0.08 | 0.82 | 9.85 | 9.85 | 9.83 | 5200 |
| 1718055600 | 9.75 | -0.25 | -2.50 | 9.82 | 10 | 9.75 | 11100 |
| 1717796400 | 10 | 0.2 | 2.04 | 9.8 | 10 | 9.8 | 2700 |
| 1717710000 | 9.8 | -0.2 | -2.00 | 9.85 | 10.02 | 9.8 | 8700 |
| 1717623600 | 10 | 0.3 | 3.09 | 9.675 | 10.41 | 9.5 | 17500 |
| 1717537200 | 9.7 | 0 | 0.00 | 9.82 | 9.82 | 9.5 | 9805 |
| 1717450800 | 9.7 | -0.24 | -2.41 | 10.05 | 10.05 | 9.7 | 12950 |
| 1717191600 | 9.94 | 0.02 | 0.20 | 9.92 | 9.94 | 9.92 | 899 |
| 1717105200 | 9.92 | 0.07 | 0.71 | 9.8 | 9.92 | 9.75 | 2200 |
| 1717018800 | 9.85 | -0.15 | -1.50 | 10 | 10 | 9.8 | 12400 |
| 1716932400 | 10 | 0.16 | 1.63 | 10 | 10.67 | 10 | 9400 |
| 1716846000 | 9.84 | -0.26 | -2.57 | 10.06 | 10.06 | 9.6 | 3330 |
| 1716586800 | 10.1 | -0.13 | -1.27 | 10.13 | 10.15 | 10.05 | 6700 |
| 1716500400 | 10.23 | -0.15 | -1.45 | 10.28 | 10.28 | 10.17 | 1850 |
| 1716414000 | 10.38 | -0.12 | -1.14 | 10.66 | 10.66 | 10 | 23250 |
| 1716327600 | 10.5 | 0.1 | 0.96 | 10.43 | 10.5 | 10.43 | 7228 |
| 1715982000 | 10.4 | 0 | 0.00 | 10.4 | 10.5 | 10.4 | 1532 |
| 1715895600 | 10.4 | 0 | 0.00 | 10.5 | 10.5 | 10.4 | 739 |
| 1715809200 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1715722800 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 200 |
| 1715636400 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1715377200 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1715290800 | 10.4 | 0.05 | 0.48 | 10.4 | 10.4 | 10.4 | 1200 |
| 1715204400 | 10.35 | -0.05 | -0.48 | 10.36 | 10.36 | 10.35 | 610 |
| 1715118000 | 10.4 | -0.33 | -3.08 | 10.66 | 10.66 | 10.39 | 5450 |
| 1715031600 | 10.73 | 0.33 | 3.17 | 10.35 | 11.04 | 10.35 | 12000 |
| 1714772400 | 10.4 | -0.02 | -0.19 | 10.55 | 10.55 | 10.4 | 2000 |
| 1714686000 | 10.42 | -0.23 | -2.16 | 10.6 | 10.6 | 10.4 | 600 |
| 1714599600 | 10.65 | -0.1 | -0.93 | 10.65 | 10.65 | 10.65 | 1200 |
| 1714513200 | 10.75 | -0.1 | -0.92 | 10.8 | 10.8 | 10.6 | 6849 |
| 1714426800 | 10.85 | 0.25 | 2.36 | 10.9 | 11 | 10.85 | 11504 |
| 1714167600 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
