Los Andes Copper Ltd (QX) (LSANF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.32 | -4.66472303207 | 6.86 | 7.275 | 6.54 | 1300 | 7.1207 | CS |
| 4 | -0.2 | -2.96735905045 | 6.74 | 7.39 | 6.36 | 2450 | 7.0364825 | CS |
| 12 | -1.06 | -13.9473684211 | 7.6 | 7.9 | 6.36 | 1959 | 7.20679856 | CS |
| 26 | -2.3694 | -26.5943834602 | 8.9094 | 9.7343 | 6.36 | 2399 | 7.93261919 | CS |
| 52 | -6.46 | -49.6923076923 | 13 | 13 | 6.36 | 2717 | 8.41855156 | CS |
| 156 | 0.750803 | 12.9690352565 | 5.789197 | 14.03 | 5.552962 | 2412 | 9.92292522 | CS |
| 260 | 6.14 | 1535 | 0.4 | 14.03 | 0.13939 | 2990 | 7.16787013 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 6.54 | -0.58 | -8.16 | 6.9 | 6.9 | 6.54 | 1250 |
| 1721942580 | 7.1207 | 0 | 0.00 | 7.1207 | 7.1207 | 7.1207 | 0 |
| 1721856180 | 7.1207 | 0 | 0.00 | 7.1207 | 7.1207 | 7.1207 | 0 |
| 1721769780 | 7.1207 | 0 | 0.00 | 7.1207 | 7.1207 | 7.1207 | 0 |
| 1721683380 | 7.1207 | 0 | 0.00 | 7.1207 | 7.1207 | 7.1207 | 0 |
| 1721424180 | 7.1207 | -0.11 | -1.49 | 6.86 | 7.275 | 6.86 | 1300 |
| 1721337960 | 7.2281 | 0.39 | 5.70 | 6.83 | 7.39 | 6.8243 | 12917 |
| 1721251320 | 6.8381 | 0 | 0.00 | 6.8381 | 6.8381 | 6.8381 | 0 |
| 1721164920 | 6.8381 | -0.16 | -2.31 | 6.8381 | 6.8381 | 6.8381 | 296 |
| 1721078400 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1720819200 | 7 | 0.03 | 0.40 | 7 | 7 | 7 | 1018 |
| 1720733280 | 6.9719 | -0.01 | -0.12 | 7.15 | 7.15 | 6.93 | 2020 |
| 1720646880 | 6.98 | 0.48 | 7.38 | 7.105 | 7.155 | 6.98 | 1050 |
| 1720560540 | 6.5 | 0.14 | 2.20 | 6.5 | 6.5 | 6.5 | 225 |
| 1720473780 | 6.36 | 0 | 0.00 | 6.36 | 6.36 | 6.36 | 0 |
| 1720214580 | 6.36 | 0 | 0.00 | 6.36 | 6.36 | 6.36 | 0 |
| 1720041780 | 6.36 | 0 | 0.00 | 6.36 | 6.36 | 6.36 | 0 |
| 1719955380 | 6.36 | 0 | 0.00 | 6.36 | 6.36 | 6.36 | 0 |
| 1719868980 | 6.36 | 0 | 0.00 | 6.36 | 6.36 | 6.36 | 150 |
| 1719610020 | 6.36 | -0.91 | -12.52 | 6.74 | 6.74 | 6.36 | 3070 |
| 1719523440 | 7.27 | 0 | 0.00 | 7.27 | 7.27 | 7.27 | 0 |
| 1719437040 | 7.27 | -0.03 | -0.41 | 7.26 | 7.27 | 7.26 | 1800 |
| 1719350880 | 7.3 | 0.08 | 1.11 | 6.809 | 7.3 | 6.809 | 200 |
| 1719264540 | 7.2199 | 0.45 | 6.60 | 7.03 | 7.22 | 7.03 | 5000 |
| 1719005040 | 6.7731 | 0 | 0.00 | 6.7731 | 6.7731 | 6.7731 | 0 |
| 1718918640 | 6.7731 | -0.52 | -7.15 | 6.7731 | 6.7731 | 6.7731 | 1033 |
| 1718746200 | 7.2943 | 0 | 0.00 | 7.2943 | 7.2943 | 7.2943 | 0 |
| 1718659800 | 7.2943 | 0 | 0.00 | 7.2943 | 7.2943 | 7.2943 | 0 |
| 1718400600 | 7.2943 | 0 | 0.00 | 7.2943 | 7.2943 | 7.2943 | 0 |
| 1718314200 | 7.2943 | 0 | 0.00 | 7.2943 | 7.2943 | 7.2943 | 0 |
| 1718227800 | 7.2943 | 0 | 0.00 | 7.2943 | 7.2943 | 7.2943 | 0 |
| 1718141400 | 7.2943 | 0 | 0.00 | 7.2943 | 7.2943 | 7.2943 | 0 |
| 1718055000 | 7.2943 | 0 | 0.00 | 7.2943 | 7.2943 | 7.2943 | 0 |
| 1717795800 | 7.2943 | 0 | 0.00 | 7.2943 | 7.2943 | 7.2943 | 82 |
| 1717709400 | 7.2943 | -0.5 | -6.36 | 7.2943 | 7.2943 | 7.2943 | 1000 |
| 1717622460 | 7.79 | 0.69 | 9.72 | 7.39 | 7.79 | 7.39 | 1816 |
| 1717536360 | 7.1 | -0.09 | -1.22 | 6.98 | 7.17 | 6.98 | 7602 |
| 1717450140 | 7.188 | 0.01 | 0.11 | 7.33 | 7.43 | 7.188 | 5610 |
| 1717190820 | 7.18 | 0 | 0.00 | 7.18 | 7.18 | 7.18 | 0 |
| 1717104420 | 7.18 | 0 | 0.00 | 7.18 | 7.18 | 7.18 | 0 |
| 1717018020 | 7.18 | -0.16 | -2.12 | 7.3 | 7.3 | 7.18 | 1035 |
| 1716931740 | 7.3358 | -0.21 | -2.84 | 7.9 | 7.9 | 7.3358 | 5296 |
| 1716586140 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 0 |
| 1716499740 | 7.55 | 0.19 | 2.62 | 7.55 | 7.55 | 7.55 | 555 |
| 1716412800 | 7.3575 | -0.36 | -4.63 | 7.490198 | 7.490198 | 7.35 | 683 |
| 1716326940 | 7.715 | 0.04 | 0.46 | 7.641936 | 7.715 | 7.641936 | 2140 |
| 1716240180 | 7.68 | 0.03 | 0.40 | 7.68 | 7.68 | 7.68 | 100 |
| 1715981340 | 7.649519 | 0 | 0.05 | 7.649519 | 7.65 | 7.649519 | 900 |
| 1715894940 | 7.645813 | 0.04 | 0.54 | 7.645813 | 7.645813 | 7.645813 | 319 |
| 1715808540 | 7.605 | 0 | 0.00 | 7.605 | 7.605 | 7.605 | 0 |
| 1715722140 | 7.605 | -0.18 | -2.25 | 7.605 | 7.605 | 7.605 | 155 |
| 1715635200 | 7.78 | 0.21 | 2.71 | 7.78 | 7.78 | 7.78 | 200 |
| 1715376540 | 7.5748 | 0 | 0.00 | 7.5748 | 7.5748 | 7.5748 | 0 |
| 1715290140 | 7.5748 | 0 | 0.00 | 7.5748 | 7.5748 | 7.5748 | 0 |
| 1715203740 | 7.5748 | 0 | 0.00 | 7.5748 | 7.5748 | 7.5748 | 0 |
| 1715117340 | 7.5748 | 0.07 | 1.00 | 7.5748 | 7.5748 | 7.5748 | 380 |
| 1715030940 | 7.5 | -0.1 | -1.32 | 7.5 | 7.5 | 7.5 | 2670 |
| 1714771740 | 7.6 | -0.07 | -0.85 | 7.6 | 7.6 | 7.6 | 120 |
| 1714685340 | 7.665 | -0.04 | -0.52 | 7.665 | 7.665 | 7.665 | 110 |
| 1714598400 | 7.705 | -0.15 | -1.85 | 7.705 | 7.705 | 7.705 | 100 |
| 1714512600 | 7.85 | -0.19 | -2.36 | 7.8 | 7.85 | 7.72 | 9478 |
| 1714425780 | 8.0399999 | 0 | 0.00 | 8.0399999 | 8.0399999 | 8.0399999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
