Andean Precious Metals Corporation (QX) (ANPMF)
USOTC
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 | 0.04355 | 5.11510453371 | 0.8514 | 0.945 | 0.8238 | 8379 | 0.90848096 | CS |
| 4 | -0.00805 | -0.891472868217 | 0.903 | 1.07 | 0.81234 | 32268 | 0.93993118 | CS |
| 12 | -0.24005 | -21.1497797357 | 1.135 | 1.5605 | 0.71193 | 59142 | 1.00267031 | CS |
| 26 | 0.22355 | 33.2960977063 | 0.6714 | 1.5605 | 0.665 | 42335 | 0.94271913 | CS |
| 52 | 0.44439 | 98.6305930398 | 0.45056 | 1.5605 | 0.43 | 38073 | 0.80266805 | CS |
| 156 | -0.51505 | -36.5283687943 | 1.41 | 1.826 | 0.3933 | 29284 | 0.77342447 | CS |
| 260 | -24.10505 | -96.4202 | 25 | 25 | 0.3933 | 26363 | 0.78303459 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735338000 | 0.9065 | -0.0385 | -4.07 | 0.9101 | 0.9346 | 0.896513 | 23294 |
| 1735252020 | 0.945 | 0.0214 | 2.32 | 0.8238 | 0.945 | 0.8238 | 3020 |
| 1735078200 | 0.9236 | 0.0346 | 3.89 | 0.889 | 0.9236 | 0.889 | 2200 |
| 1734992400 | 0.889 | 0.019 | 2.18 | 0.8514 | 0.889 | 0.8514 | 5000 |
| 1734733200 | 0.87 | 0.04193 | 5.06 | 0.8446 | 0.88043 | 0.8446 | 18498 |
| 1734646800 | 0.82807 | -0.005902 | -0.71 | 0.86 | 0.86 | 0.8123399 | 59600 |
| 1734560940 | 0.833972 | -0.068028 | -7.54 | 0.92938 | 0.92938 | 0.833972 | 22949 |
| 1734474360 | 0.902 | -0.028846 | -3.10 | 0.9277 | 0.9277 | 0.8814 | 12719 |
| 1734388140 | 0.930846 | -0.037054 | -3.83 | 0.96 | 0.9839 | 0.930846 | 23100 |
| 1734128940 | 0.9679 | -0.0221 | -2.23 | 0.979 | 0.979 | 0.9277 | 16804 |
| 1734042480 | 0.99 | -0.04 | -3.88 | 1.07 | 1.07 | 0.985 | 55221 |
| 1733955900 | 1.03 | 0.03 | 3.47 | 1.01 | 1.03 | 1.00515 | 7387 |
| 1733869200 | 0.9955 | -0.0295 | -2.88 | 1.0149999 | 1.04 | 0.9955 | 66752 |
| 1733782800 | 1.025 | 0.07 | 6.77 | 0.98843 | 1.06 | 0.9763 | 83913 |
| 1733523600 | 0.96 | 0.00092 | 0.10 | 0.9399 | 0.9655 | 0.93 | 58067 |
| 1733437500 | 0.95908 | 0.05908 | 6.56 | 0.952 | 0.9887 | 0.951 | 39853 |
| 1733350980 | 0.9 | 0.005 | 0.56 | 0.9087 | 0.94 | 0.882 | 42458 |
| 1733264700 | 0.895 | -0.0088 | -0.97 | 0.9025 | 0.915 | 0.895 | 26308 |
| 1733178180 | 0.9038 | -0.0462 | -4.86 | 0.903 | 0.91804 | 0.8586 | 45955 |
| 1732918200 | 0.95 | 0.07 | 7.95 | 0.9328 | 0.95 | 0.9328 | 5445 |
| 1732746540 | 0.88 | 0.055 | 6.67 | 0.84 | 0.88405 | 0.84 | 28561 |
| 1732660140 | 0.825 | -0.0413 | -4.77 | 0.85 | 0.85 | 0.8129499 | 59596 |
| 1732573560 | 0.8663 | -0.0327 | -3.64 | 0.8695 | 0.89 | 0.85 | 23646 |
| 1732314000 | 0.899 | 0.054 | 6.39 | 0.87385 | 0.9318 | 0.86245 | 79820 |
| 1732227900 | 0.845 | 0.001 | 0.12 | 0.8535 | 0.861 | 0.845 | 14149 |
| 1732141740 | 0.844 | -0.0451 | -5.07 | 0.925 | 0.925 | 0.8199999 | 122126 |
| 1732054800 | 0.8891 | -0.03067 | -3.33 | 0.891462 | 0.92 | 0.8805 | 57808 |
| 1731968640 | 0.91977 | 0.0997701 | 12.17 | 0.901 | 0.93725 | 0.88185 | 48026 |
| 1731709260 | 0.8199999 | 0.0678999 | 9.03 | 0.8325 | 0.87 | 0.765 | 225838 |
| 1731622800 | 0.7521 | -0.0454 | -5.69 | 0.7885 | 0.8429 | 0.7119299 | 388269 |
| 1731536760 | 0.7975 | -0.1725 | -17.78 | 0.9337 | 0.96 | 0.735 | 403106 |
| 1731450480 | 0.97 | -0.09 | -8.49 | 1.05 | 1.093 | 0.9642 | 157633 |
| 1731363600 | 1.06 | -0.22 | -17.19 | 1.28 | 1.288 | 0.97 | 162193 |
| 1731104400 | 1.28 | -0.04 | -2.81 | 1.3072999 | 1.3086 | 1.28 | 36168 |
| 1731018540 | 1.317 | 0.09 | 7.07 | 1.256 | 1.32 | 1.256 | 48186 |
| 1730931600 | 1.23 | 0.05 | 4.62 | 1.12 | 1.23 | 1.0694999 | 107847 |
| 1730845680 | 1.1757 | 0.04 | 3.13 | 1.17 | 1.2299 | 1.17 | 70718 |
| 1730759160 | 1.1399999 | -0.05 | -3.80 | 1.19 | 1.19 | 1.0895 | 39311 |
| 1730496420 | 1.185 | -0.08 | -6.32 | 1.27 | 1.27 | 1.157 | 59424 |
| 1730409780 | 1.2649999 | -0.14 | -9.64 | 1.32 | 1.325 | 1.26 | 85392 |
| 1730323500 | 1.4 | -0.04 | -2.78 | 1.436 | 1.436 | 1.37 | 24176 |
| 1730237280 | 1.44 | 0.02 | 1.12 | 1.473 | 1.48 | 1.42 | 16779 |
| 1730150880 | 1.424 | 0.02 | 1.71 | 1.42 | 1.46 | 1.42 | 10459 |
| 1729891500 | 1.4 | -0.06 | -4.33 | 1.44 | 1.45 | 1.4 | 28827 |
| 1729805160 | 1.4633 | 0 | 0.19 | 1.49 | 1.493 | 1.43 | 50993 |
| 1729718940 | 1.4605 | -0.09 | -5.77 | 1.54 | 1.54 | 1.3885 | 65945 |
| 1729632300 | 1.55 | 0.17 | 12.32 | 1.42 | 1.5605 | 1.42 | 76370 |
| 1729545600 | 1.3799999 | 0.06 | 4.55 | 1.34 | 1.4115 | 1.3265 | 26088 |
| 1729286400 | 1.32 | 0.08 | 6.45 | 1.3 | 1.32 | 1.271 | 123308 |
| 1729200000 | 1.24 | -0.04 | -3.13 | 1.275 | 1.275 | 1.2285 | 1617 |
| 1729113960 | 1.28 | 0.01 | 0.79 | 1.2815 | 1.29 | 1.2549999 | 9048 |
| 1729027680 | 1.27 | -0.09 | -6.27 | 1.31 | 1.31 | 1.24 | 29482 |
| 1728941220 | 1.355 | 0.08 | 5.86 | 1.28 | 1.37 | 1.28 | 9834 |
| 1728681900 | 1.28 | 0.05 | 4.07 | 1.23 | 1.3 | 1.23 | 25355 |
| 1728595560 | 1.23 | 0.1 | 8.60 | 1.15 | 1.23 | 1.104 | 22765 |
| 1728508800 | 1.1326 | 0.04 | 3.91 | 1.1373 | 1.1373 | 1.11 | 7762 |
| 1728422580 | 1.09 | -0.06 | -5.22 | 1.1299999 | 1.1299999 | 1.08 | 21137 |
| 1728336000 | 1.15 | 0.06 | 5.69 | 1.135 | 1.16 | 1.12 | 43958 |
| 1728077220 | 1.0881 | -0.07 | -6.20 | 1.23 | 1.23 | 1.0881 | 57588 |
| 1727990760 | 1.16 | 0.08 | 7.83 | 1.08 | 1.16 | 1.08 | 25582 |
| 1727904000 | 1.0758 | 0.08 | 7.61 | 1.024 | 1.0758 | 1 | 11306 |
| 1727818140 | 0.9997 | 0.03475 | 3.60 | 0.98764 | 1.02 | 0.98764 | 14137 |
| 1727731380 | 0.96495 | -0.03505 | -3.51 | 0.989 | 0.989 | 0.94 | 18105 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
