Altiplano Metals Inc (9AJ1)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0028 | -5.98290598291 | 0.0468 | 0.0468 | 0.0382 | 7984 | 0.03990048 | DE |
| 4 | 0.0076 | 20.8791208791 | 0.0364 | 0.0568 | 0.0342 | 45244 | 0.04068317 | DE |
| 12 | 0.009 | 25.7142857143 | 0.035 | 0.0568 | 0.0286 | 36907 | 0.03716662 | DE |
| 26 | -0.0168 | -27.6315789474 | 0.0608 | 0.062 | 0.0286 | 48821 | 0.04054654 | DE |
| 52 | -0.0192 | -30.3797468354 | 0.0632 | 0.1 | 0.0286 | 40335 | 0.04999733 | DE |
| 156 | -0.029 | -39.7260273973 | 0.073 | 0.107 | 0.0286 | 32968 | 0.05418933 | DE |
| 260 | -0.029 | -39.7260273973 | 0.073 | 0.107 | 0.0286 | 32968 | 0.05418933 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739482020 | 0.0382 | 0 | 0.00 | 0.0382 | 0.0382 | 0.0382 | 22600 |
| 1739395620 | 0.0382 | -0.0084 | -18.03 | 0.0382 | 0.0382 | 0.0382 | 3000 |
| 1739309220 | 0.0466 | 0 | 0.00 | 0.0466 | 0.0466 | 0.0466 | 0 |
| 1739222820 | 0.0466 | -0.0002 | -0.43 | 0.0466 | 0.0466 | 0.0466 | 950 |
| 1738963620 | 0.0468 | 0.0102 | 27.87 | 0.0468 | 0.0468 | 0.0468 | 5387 |
| 1738877220 | 0.0366 | -0.0002 | -0.54 | 0.0366 | 0.0366 | 0.0366 | 25000 |
| 1738790820 | 0.0368 | -0.0072 | -16.36 | 0.0429999 | 0.0448 | 0.0368 | 80000 |
| 1738704420 | 0.044 | -0.001 | -2.22 | 0.0502 | 0.0502 | 0.044 | 45818 |
| 1738618020 | 0.045 | 0 | 0.00 | 0.0442 | 0.045 | 0.044 | 78150 |
| 1738358820 | 0.045 | 0.01 | 28.57 | 0.0417999 | 0.0568 | 0.0417999 | 143364 |
| 1738272420 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1738186020 | 0.035 | -0.0148 | -29.72 | 0.0398 | 0.0398 | 0.035 | 73600 |
| 1738099620 | 0.0497999 | 0.0126 | 33.87 | 0.0344 | 0.0497999 | 0.0344 | 34480 |
| 1738013220 | 0.0371999 | 0.0025999 | 7.51 | 0.0382 | 0.0392 | 0.0371999 | 73211 |
| 1737754020 | 0.0346 | 0 | 0.00 | 0.0346 | 0.0346 | 0.0346 | 0 |
| 1737667620 | 0.0346 | -0.0092 | -21.00 | 0.0346 | 0.0346 | 0.0346 | 14705 |
| 1737581220 | 0.0438 | 0.0072 | 19.67 | 0.0342 | 0.0438 | 0.0342 | 13612 |
| 1737494820 | 0.0366 | 0 | 0.00 | 0.0366 | 0.0366 | 0.0366 | 0 |
| 1737408420 | 0.0366 | -0.0002 | -0.54 | 0.0364 | 0.0366 | 0.0364 | 64780 |
| 1737149220 | 0.0368 | 0 | 0.00 | 0.0368 | 0.0368 | 0.0368 | 0 |
| 1737062820 | 0.0368 | -0.0012 | -3.16 | 0.0302 | 0.0368 | 0.0302 | 17350 |
| 1736976420 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1736890020 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1736803620 | 0.038 | 0.003 | 8.57 | 0.038 | 0.038 | 0.038 | 5000 |
| 1736544420 | 0.035 | -0.0038 | -9.79 | 0.035 | 0.035 | 0.035 | 36000 |
| 1736458020 | 0.0388 | -0.001 | -2.51 | 0.039 | 0.039 | 0.0388 | 40500 |
| 1736371620 | 0.0398 | 0 | 0.00 | 0.0398 | 0.0398 | 0.0398 | 0 |
| 1736285220 | 0.0398 | 0 | 0.00 | 0.0398 | 0.0398 | 0.0398 | 0 |
| 1736198820 | 0.0398 | 0 | 0.00 | 0.0398 | 0.0398 | 0.0398 | 0 |
| 1735939620 | 0.0398 | 0.0046 | 13.07 | 0.0388 | 0.0398 | 0.032 | 24000 |
| 1735853220 | 0.0352 | -0.0034 | -8.81 | 0.0352 | 0.0352 | 0.0352 | 3000 |
| 1735594020 | 0.0386 | 0.0026001 | 7.22 | 0.0386 | 0.0386 | 0.0386 | 3500 |
| 1735334820 | 0.0359999 | 0.0029999 | 9.09 | 0.0346 | 0.0359999 | 0.0346 | 15999 |
| 1734989220 | 0.033 | 0.0028 | 9.27 | 0.031 | 0.033 | 0.0286 | 116474 |
| 1734730020 | 0.0302 | 0.001 | 3.42 | 0.0302 | 0.0302 | 0.0302 | 41000 |
| 1734643620 | 0.0292 | 0.0004 | 1.39 | 0.0292 | 0.0292 | 0.0292 | 10745 |
| 1734557220 | 0.0288 | -0.0032 | -10.00 | 0.0288 | 0.0288 | 0.0288 | 7231 |
| 1734470820 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1734384420 | 0.032 | 0.0008 | 2.56 | 0.035 | 0.035 | 0.032 | 140350 |
| 1734125220 | 0.0312 | 0 | 0.00 | 0.0312 | 0.0312 | 0.0312 | 0 |
| 1734038820 | 0.0312 | 0 | 0.00 | 0.0312 | 0.0312 | 0.0312 | 0 |
| 1733952420 | 0.0312 | -0.0028 | -8.24 | 0.0352 | 0.0352 | 0.0312 | 28500 |
| 1733866020 | 0.034 | 0.0008 | 2.41 | 0.034 | 0.034 | 0.034 | 26500 |
| 1733779620 | 0.0332 | -0.0018 | -5.14 | 0.0332 | 0.0332 | 0.0332 | 21000 |
| 1733520420 | 0.035 | 0.0018 | 5.42 | 0.035 | 0.035 | 0.035 | 28102 |
| 1733434020 | 0.0332 | -0.002 | -5.68 | 0.035 | 0.035 | 0.0332 | 42898 |
| 1733347620 | 0.0352 | 0.003 | 9.32 | 0.0352 | 0.0352 | 0.0352 | 38700 |
| 1733261220 | 0.0322 | 0 | 0.00 | 0.0322 | 0.0322 | 0.0322 | 0 |
| 1733174820 | 0.0322 | -0.007 | -17.86 | 0.0312 | 0.0322 | 0.0312 | 4650 |
| 1732915620 | 0.0392 | 0.0004 | 1.03 | 0.0386 | 0.0392 | 0.0386 | 30000 |
| 1732829220 | 0.0388 | 0 | 0.00 | 0.0388 | 0.0388 | 0.0388 | 0 |
| 1732742820 | 0.0388 | 0 | 0.00 | 0.0388 | 0.0388 | 0.0388 | 0 |
| 1732656420 | 0.0388 | 0.0056 | 16.87 | 0.0332 | 0.0388 | 0.0332 | 24485 |
| 1732570020 | 0.0332 | -0.0002 | -0.60 | 0.0388 | 0.0388 | 0.0332 | 6721 |
| 1732310820 | 0.0334 | 0.0020001 | 6.37 | 0.035 | 0.0388 | 0.0332 | 47999 |
| 1732224420 | 0.0313999 | 0 | 0.00 | 0.0313999 | 0.0313999 | 0.0313999 | 0 |
| 1732138020 | 0.0313999 | -0.0036 | -10.29 | 0.0378 | 0.038 | 0.0313999 | 95900 |
| 1732051620 | 0.035 | -0.0038 | -9.79 | 0.0378 | 0.0378 | 0.035 | 144417 |
| 1731965160 | 0.0388 | 0 | 0.00 | 0.0388 | 0.0388 | 0.0388 | 0 |
| 1731705960 | 0.0388 | 0.0058 | 17.58 | 0.0318 | 0.0388 | 0.0318 | 30000 |
| 1731567600 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
