Andean Precious Metals Corporation (QX) (ANPMF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1086 | 10.60546875 | 1.024 | 1.23 | 1 | 31914 | 1.11605898 | CS |
| 4 | 0.4286 | 60.8806818182 | 0.704 | 1.23 | 0.683 | 41466 | 0.94752782 | CS |
| 12 | 0.36205 | 46.9859191487 | 0.77055 | 1.23 | 0.665 | 29560 | 0.84935522 | CS |
| 26 | 0.4126 | 57.3055555556 | 0.72 | 1.23 | 0.6127 | 25268 | 0.7897999 | CS |
| 52 | 0.7125 | 169.602475601 | 0.4201 | 1.23 | 0.417 | 30078 | 0.64447872 | CS |
| 156 | 0.2926 | 34.8333333333 | 0.84 | 1.826 | 0.3933 | 25135 | 0.73410115 | CS |
| 260 | -23.8674 | -95.4696 | 25 | 25 | 0.3933 | 23584 | 0.73806033 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727472000 | 1 | -0.01 | -0.99 | 1.01 | 1.03 | 0.9908 | 27699 |
| 1727386200 | 1.01 | -0.01 | -0.98 | 1.02 | 1.05 | 1 | 61758 |
| 1727299200 | 1.02 | -0.06 | -5.56 | 1.05 | 1.05 | 0.9914 | 26625 |
| 1727212800 | 1.08 | 0.08 | 7.57 | 1.0411999 | 1.107 | 1.02 | 28954 |
| 1727126940 | 1.004 | 0.06 | 6.70 | 0.9657 | 1.044 | 0.9657 | 79519 |
| 1726867200 | 0.941 | 0.08 | 9.29 | 0.9151 | 0.941 | 0.9041 | 50149 |
| 1726781220 | 0.861 | -0.04167 | -4.62 | 0.9181 | 0.9668 | 0.861 | 93125 |
| 1726694460 | 0.90267 | 0.02607 | 2.97 | 0.86145 | 0.90267 | 0.855 | 30733 |
| 1726608240 | 0.8766 | 0.01595 | 1.85 | 0.8867 | 0.89 | 0.8588 | 30529 |
| 1726521720 | 0.86065 | 0.06225 | 7.80 | 0.836 | 0.8785 | 0.8342 | 52665 |
| 1726262940 | 0.7984 | 0.0284 | 3.69 | 0.774 | 0.7984 | 0.774 | 61867 |
| 1726176540 | 0.77 | 0.03011 | 4.07 | 0.7513 | 0.7749 | 0.7513 | 56858 |
| 1726090140 | 0.73989 | 0.01989 | 2.76 | 0.704 | 0.73989 | 0.683 | 37028 |
| 1726003500 | 0.72 | -0.02506 | -3.36 | 0.7393999 | 0.7536699 | 0.705 | 15708 |
| 1725917160 | 0.7450599 | 0.0400599 | 5.68 | 0.7207 | 0.7450599 | 0.7207 | 9000 |
| 1725658020 | 0.705 | -0.0329 | -4.46 | 0.7355 | 0.74 | 0.68305 | 43550 |
| 1725571440 | 0.7379 | -0.0021 | -0.28 | 0.742 | 0.7429 | 0.7094 | 59203 |
| 1725485040 | 0.74 | 0.004 | 0.54 | 0.75177 | 0.75177 | 0.725 | 10000 |
| 1725398880 | 0.736 | -0.038 | -4.91 | 0.772 | 0.772 | 0.736 | 24731 |
| 1725053340 | 0.774 | -0.006 | -0.77 | 0.772 | 0.78 | 0.768 | 3000 |
| 1724966400 | 0.78 | -0.002 | -0.26 | 0.79638 | 0.79638 | 0.77597 | 4050 |
| 1724880360 | 0.782 | -0.01713 | -2.14 | 0.7794 | 0.799 | 0.7781 | 13400 |
| 1724794140 | 0.79913 | 0 | 0.00 | 0.79913 | 0.79913 | 0.79913 | 0 |
| 1724707740 | 0.79913 | -0.01587 | -1.95 | 0.8193 | 0.8199999 | 0.794 | 11918 |
| 1724448480 | 0.8149999 | 0.0394999 | 5.09 | 0.7891 | 0.8169999 | 0.78 | 105289 |
| 1724362140 | 0.7755 | -0.0055 | -0.70 | 0.78 | 0.7889 | 0.75 | 22988 |
| 1724275380 | 0.781 | 0.02 | 2.63 | 0.776 | 0.781 | 0.7687 | 17158 |
| 1724188800 | 0.761 | -0.025 | -3.18 | 0.78155 | 0.78155 | 0.73973 | 38950 |
| 1724102880 | 0.786 | 0.005 | 0.64 | 0.803 | 0.8068999 | 0.785 | 35571 |
| 1723843740 | 0.781 | 0.022 | 2.90 | 0.7815 | 0.80505 | 0.7771 | 37654 |
| 1723756860 | 0.759 | 0.002 | 0.26 | 0.792 | 0.792 | 0.759 | 19845 |
| 1723670820 | 0.757 | 0.0620001 | 8.92 | 0.7092 | 0.757 | 0.7092 | 75500 |
| 1723584360 | 0.6949999 | 0.0060999 | 0.89 | 0.699 | 0.699 | 0.6888 | 14343 |
| 1723497900 | 0.6889 | 0.0089 | 1.31 | 0.6872 | 0.6899999 | 0.6872 | 6013 |
| 1723238400 | 0.68 | -0.01 | -1.45 | 0.665 | 0.68 | 0.665 | 2250 |
| 1723152000 | 0.6899999 | 0.0099999 | 1.47 | 0.6869 | 0.7156 | 0.6869 | 25615 |
| 1723065720 | 0.68 | -0.0421 | -5.83 | 0.7 | 0.7 | 0.6734 | 18790 |
| 1722979800 | 0.7221 | -0.0169 | -2.29 | 0.7 | 0.73 | 0.7 | 24030 |
| 1722893340 | 0.739 | 0.01755 | 2.43 | 0.71 | 0.749 | 0.7 | 13625 |
| 1722634140 | 0.72145 | -0.01165 | -1.59 | 0.74 | 0.76 | 0.7175 | 41314 |
| 1722547620 | 0.7331 | -0.0453 | -5.82 | 0.7895 | 0.7895 | 0.7331 | 29448 |
| 1722461340 | 0.7784 | 0.0284 | 3.79 | 0.7781 | 0.7784 | 0.7752 | 5944 |
| 1722374820 | 0.75 | -0.0122 | -1.60 | 0.762 | 0.762 | 0.7427 | 2748 |
| 1722288180 | 0.7622 | 0.007265 | 0.96 | 0.7622 | 0.7622 | 0.7622 | 5175 |
| 1722029100 | 0.754935 | 0.020835 | 2.84 | 0.7558 | 0.77614 | 0.754935 | 11846 |
| 1721942400 | 0.7341 | -0.0429 | -5.52 | 0.74 | 0.74 | 0.7187 | 21700 |
| 1721856480 | 0.777 | -0.003 | -0.38 | 0.78 | 0.78 | 0.777 | 1288 |
| 1721770140 | 0.78 | 0 | 0.00 | 0.788 | 0.788 | 0.78 | 4858 |
| 1721683740 | 0.78 | -0.005 | -0.64 | 0.8 | 0.8 | 0.78 | 25419 |
| 1721424180 | 0.785 | -0.0065 | -0.82 | 0.75 | 0.791 | 0.73 | 20578 |
| 1721337960 | 0.7915 | 0.0237 | 3.09 | 0.79 | 0.795 | 0.7754799 | 57051 |
| 1721251320 | 0.7678 | -0.0242 | -3.06 | 0.77055 | 0.77055 | 0.7678 | 5600 |
| 1721164920 | 0.792 | 0.0615 | 8.42 | 0.7173 | 0.792 | 0.708 | 63211 |
| 1721078940 | 0.7305 | -0.0164 | -2.20 | 0.77 | 0.77 | 0.7305 | 15675 |
| 1720819200 | 0.7469 | 0.0098 | 1.33 | 0.7443 | 0.7469 | 0.74 | 10258 |
| 1720733280 | 0.7371 | 0.0138 | 1.91 | 0.7379 | 0.7499 | 0.732 | 9652 |
| 1720646880 | 0.7233 | 0.0133 | 1.87 | 0.7233 | 0.7233 | 0.7229 | 8750 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
