ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,303.27
      0.12%
      US Tech 100
      18,065.60
      -0.08%
      Dow Jones
      40,003.59
      0.34%
      Brent Oil
      83.76
      0.67%
      Bitcoin
      66,879.56
      2.51%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Andean Precious Metals Corporation (QX) (ANPMF)

      7. Andean Precious Metals Corporation (QX) (ANPMF) Historical

      ANPMF Andean Precious Metals Corporation (QX)

      0.6545
      0.0417 (6.80%)
      May 17 2024 - Closed
      Delayed by 15 minutes

      ANPMF Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 16 2024 0.6128 -0.0522 -7.85% 0.66 0.66 0.6127 16,070
      May 15 2024 0.665 0.0159 2.45% 0.657 0.665 0.657 4,798
      May 14 2024 0.6491 -0.02233 -3.33% 0.638 0.6491 0.624 58,264
      May 13 2024 0.671425 0.00 0.00% 0.671425 0.671425 0.671425 0
      May 10 2024 0.671425 -0.00858 -1.26% 0.671425 0.671425 0.671425 250
      May 09 2024 0.68 0.024 3.66% 0.6678 0.68 0.6678 18,309
      May 08 2024 0.656 0.00 0.00% 0.656 0.656 0.656 0
      May 07 2024 0.656 -0.014 -2.09% 0.6625 0.6625 0.656 2,210
      May 06 2024 0.67 0.045 7.20% 0.6622 0.6853 0.645 56,700
      May 03 2024 0.625 -0.014 -2.19% 0.6269 0.6269 0.625 7,890
      May 02 2024 0.639 -0.01 -1.54% 0.641 0.646 0.636 9,660
      May 01 2024 0.649 0.00 0.00% 0.649 0.649 0.649 0
      Apr 30 2024 0.649 -0.05113 -7.30% 0.67 0.67 0.648 20,700
      Apr 29 2024 0.700126 0.01493 2.18% 0.6956 0.700126 0.68 21,150
      Apr 26 2024 0.6852 0.00 0.00% 0.6852 0.6852 0.6852 0
      Apr 25 2024 0.6852 0.0362 5.58% 0.6852 0.6852 0.6852 3,010
      Apr 24 2024 0.649 -0.016 -2.41% 0.66 0.66 0.649 10,425
      Apr 23 2024 0.665 0.005 0.76% 0.6478 0.67712 0.6478 99,816
      Apr 22 2024 0.66 -0.025 -3.65% 0.6916 0.6916 0.64 30,050
      Apr 19 2024 0.685 0.00 0.00% 0.6895 0.6895 0.68496 11,709
      Apr 18 2024 0.685 0.00 0.00% 0.685 0.685 0.685 0
      Apr 17 2024 0.685 -0.02 -2.84% 0.685 0.6934 0.685 1,309
      Apr 16 2024 0.705 0.00 0.00% 0.705 0.705 0.705 0
      Apr 15 2024 0.705 0.00 0.00% 0.72 0.72 0.6975 36,179
      Apr 12 2024 0.705 -0.03 -4.08% 0.7595 0.7595 0.705 7,259
      Apr 11 2024 0.735 -0.01 -1.34% 0.7413 0.7413 0.722 24,618
      Apr 10 2024 0.745 -0.00305 -0.41% 0.745 0.745 0.745 11,300
      Apr 09 2024 0.74805 0.03305 4.62% 0.72 0.7752 0.72 62,308
      Apr 08 2024 0.715 0.0115 1.63% 0.741 0.741 0.70 62,508
      Apr 05 2024 0.7035 0.01724 2.51% 0.662 0.7037 0.662 27,386
      Apr 04 2024 0.68626 0.01626 2.43% 0.6746 0.69 0.6746 101,754
      Apr 03 2024 0.67 0.04 6.35% 0.6383 0.678 0.6383 207,150
      Apr 02 2024 0.63 0.0087 1.40% 0.63 0.63 0.63 1,385
      Apr 01 2024 0.6213 0.0018 0.29% 0.62 0.6217 0.62 3,508
      Mar 28 2024 0.6195 0.0311 5.29% 0.5921 0.6195 0.5921 6,098
      Mar 27 2024 0.5884 -0.021 -3.45% 0.5889 0.5984 0.5711 91,210
      Mar 26 2024 0.6094 0.0294 5.07% 0.6008 0.6094 0.6008 2,400
      Mar 25 2024 0.58 -0.0259 -4.27% 0.5914 0.6094 0.58 8,010
      Mar 22 2024 0.6059 -0.0139 -2.24% 0.6197 0.6197 0.59155 11,700
      Mar 21 2024 0.6198 -0.0154 -2.42% 0.6385 0.646 0.6198 11,678
      Mar 20 2024 0.6352 0.0142 2.29% 0.61 0.6352 0.61 18,250
      Mar 19 2024 0.621 0.0249 4.18% 0.6159 0.621 0.6159 3,809
      Mar 18 2024 0.5961 0.0121 2.07% 0.5725 0.60 0.5725 50,293
      Mar 15 2024 0.584 0.024 4.29% 0.5757 0.6072 0.5757 71,000
      Mar 14 2024 0.56 -0.0467 -7.70% 0.5739 0.586 0.56 21,588
      Mar 13 2024 0.6067 0.0412 7.29% 0.57 0.6198 0.57 75,010
      Mar 12 2024 0.5655 0.0355 6.70% 0.547 0.5655 0.5374 73,100
      Mar 11 2024 0.53 0.002 0.38% 0.5401 0.555521 0.53 28,430
      Mar 08 2024 0.528 -0.0171 -3.14% 0.5449 0.5449 0.528 10,482
      Mar 07 2024 0.5451 0.0241 4.63% 0.533 0.5451 0.5226 158,200
      Mar 06 2024 0.521 -0.0101 -1.90% 0.536 0.536 0.5028 58,800
      Mar 05 2024 0.5311 -0.0059 -1.10% 0.545 0.545 0.52605 60,870
      Mar 04 2024 0.537 0.0427 8.64% 0.5047 0.537 0.5047 18,264
      Mar 01 2024 0.4943 0.00408 0.83% 0.48189 0.4943 0.474533 33,101
      Feb 29 2024 0.490225 -0.01178 -2.35% 0.488 0.49288 0.47 61,650
      Feb 28 2024 0.502 0.006 1.21% 0.502 0.502 0.502 2,540
      Feb 27 2024 0.496 -0.008 -1.59% 0.4892 0.496 0.488 62,790
      Feb 26 2024 0.504 0.00 0.00% 0.50828 0.5129 0.504 103,500
      Feb 23 2024 0.504 0.00189 0.38% 0.5145 0.5145 0.496223 12,050
      Feb 22 2024 0.502107 -0.01323 -2.57% 0.508 0.51 0.49685 8,350
      Feb 21 2024 0.51534 -0.01986 -3.71% 0.518 0.5219 0.51534 61,891
      Feb 20 2024 0.5352 0.0126 2.41% 0.5127 0.5354 0.5127 4,958

      Your Recent History

      USOTC
      ANPMF
      Andean Precious Metals (QX)
      COIN
      VSYSKRW
      V SYSTEMS
      NASDAQ
      UTWO
      US Treasury ETF
      BOV
      MEAL3Q
      IMC S/A ON
      COIN
      SPRAYETH
      Spray Finance Token
      USOTC
      NAUFF
      NevGold (QX)
      ASX
      PGD
      Peregrine Gold
      NEO
      RDE
      Purpose Core Equity Income
      Delayed Upgrade Clock