Dark

ANPMF
ANDEAN PRECIOUS METALS CP
stock OTC

EOD

Jul 17, 2025

2.50USD-1.322%(-0.03)75,265

Pre-market

0.00USD-100.000%(-2.53)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-17	2.500000	2.50000000	2.400000	2.50000000	-1.322%	75,265	0.000%
2025-07-16	2.610000	2.64000000	2.513500	2.53350000	-2.689%	65,457	-1.322%
2025-07-15	2.530000	2.60500000	2.500000	2.60350000	+2.218%	44,243	-3.975%
2025-07-14	2.460000	2.56800000	2.340000	2.54700000	+5.379%	119,932	-1.845%
2025-07-11	2.410000	2.43650000	2.380000	2.41700000	+2.851%	60,700	+3.434%
2025-07-10	2.379500	2.37950000	2.320000	2.35000000	-0.424%	9,351	+6.383%
2025-07-09	2.300000	2.37924100	2.275000	2.36000000	+2.609%	26,689	+5.932%
2025-07-08	2.480000	2.48000000	2.280100	2.30000000	-4.167%	17,151	+8.696%
2025-07-07	2.420000	2.48000000	2.296000	2.40000000	-0.456%	133,412	+4.167%
2025-07-03	2.350000	2.42000000	2.330000	2.41100000	+3.922%	94,052	+3.691%
2025-07-02	2.150000	2.32000000	2.150000	2.32000000	+7.407%	24,199	+7.759%
2025-07-01	2.162000	2.17000000	2.120000	2.16000000	+2.857%	28,464	+15.741%
2025-06-30	2.120000	2.13000000	2.080000	2.10000000	-0.474%	14,500	+19.048%
2025-06-27	2.195000	2.21000000	2.087000	2.11000000	-2.315%	326,507	+18.483%
2025-06-26	2.050000	2.20900000	2.050000	2.16000000	+5.366%	121,164	+15.741%
2025-06-25	1.950000	2.05000000	1.948300	2.05000000	+5.344%	49,770	+21.951%
2025-06-24	1.944000	1.96010000	1.910000	1.94600000	-0.714%	51,515	+28.469%
2025-06-23	1.840000	1.99100000	1.840000	1.96000000	-0.508%	18,612	+27.551%
2025-06-20	2.080000	2.08000000	1.930000	1.97000000	-5.516%	53,138	+26.904%
2025-06-18	2.140000	2.14000000	2.080000	2.08500000	+1.707%	56,221	+19.904%
2025-06-17	2.056500	2.07000000	2.030000	2.05000000	+1.485%	123,182	+21.951%
2025-06-16	2.000000	2.06000000	1.997000	2.02000000	+0.849%	148,020	+23.762%
2025-06-13	2.026000	2.08000000	2.003000	2.00300000	-1.330%	280,531	+24.813%
2025-06-12	2.160000	2.16000000	2.010000	2.03000000	+0.495%	243,659	+23.153%
2025-06-11	1.990000	2.02000000	1.913500	2.02000000	+1.969%	481,048	+23.762%
2025-06-10	2.100000	2.10000000	1.934400	1.98100000	-0.950%	30,797	+26.199%
2025-06-09	1.930000	2.08000000	1.880000	2.00000000	+4.357%	250,651	+25.000%
2025-06-06	1.899500	1.92000000	1.840000	1.91650000	+5.273%	112,708	+30.446%
2025-06-05	1.900000	1.94000000	1.800000	1.82050000	-1.541%	79,203	+37.325%
2025-06-04	1.780000	1.87000000	1.736500	1.84900000	+7.500%	125,778	+35.208%
2025-06-03	1.590000	1.73000000	1.590000	1.72000000	+10.256%	30,026	+45.349%
2025-06-02	1.654500	1.74000000	1.552500	1.56000000	+1.299%	81,940	+60.256%
2025-05-30	1.647800	1.64780000	1.513500	1.54000000	-2.532%	6,942	+62.338%
2025-05-29	1.500000	1.60000000	1.485000	1.58000000	+8.212%	41,376	+58.228%
2025-05-28	1.410000	1.49000000	1.410000	1.46010000	+3.333%	14,350	+71.221%
2025-05-27	1.413000	1.41950000	1.400000	1.41300000	-0.353%	17,606	+76.929%
2025-05-23	1.370000	1.42650000	1.370000	1.41800000	+3.504%	37,464	+76.305%
2025-05-22	1.450000	1.45000000	1.370000	1.37000000	-2.352%	4,321	+82.482%
2025-05-21	1.380000	1.40800000	1.380000	1.40300000	+1.409%	22,250	+78.190%
2025-05-20	1.310000	1.40300000	1.300000	1.38350000	+6.423%	28,792	+80.701%
2025-05-19	1.300000	1.30000000	1.300000	1.30000000	+1.563%	5,385	+92.308%
2025-05-16	1.267400	1.34000000	1.250000	1.28000000	-3.030%	12,008	+95.313%
2025-05-15	1.276500	1.32000000	1.276500	1.32000000	+5.821%	4,736	+89.394%
2025-05-14	1.260000	1.28000000	1.247390	1.24739000	-4.779%	31,388	+100.418%
2025-05-13	1.315000	1.32500000	1.293000	1.31000000	-1.504%	20,155	+90.840%
2025-05-12	1.440000	1.45000000	1.300000	1.33000000	-7.446%	108,964	+87.970%
2025-05-09	1.450000	1.45000000	1.430100	1.43700000	+2.643%	7,016	+73.974%
2025-05-08	1.400000	1.40000000	1.370000	1.40000000	-2.778%	54,277	+78.571%
2025-05-07	1.450000	1.47000000	1.410000	1.44000000	-2.041%	42,475	+73.611%
2025-05-06	1.423500	1.47000000	1.410000	1.47000000	+3.521%	8,716	+70.068%
2025-05-05	1.400000	1.42000000	1.385000	1.42000000	+3.725%	9,459	+76.056%
2025-05-02	1.385000	1.38500000	1.348185	1.36900000	-0.797%	34,237	+82.615%
2025-05-01	1.500000	1.50000000	1.370000	1.38000000	-7.071%	133,698	+81.159%
2025-04-30	1.530000	1.54500000	1.480000	1.48500000	+0.338%	27,599	+68.350%
2025-04-29	1.481000	1.49000000	1.471000	1.48000000	+5.338%	11,712	+68.919%
2025-04-28	1.370000	1.41000000	1.370000	1.40500000	+2.555%	7,886	+77.936%
2025-04-25	1.310000	1.37000000	1.310000	1.37000000	+3.396%	12,006	+82.482%
2025-04-24	1.336500	1.33650000	1.320000	1.32500000	-1.119%	9,631	+88.679%
2025-04-23	1.300000	1.34300000	1.255000	1.34000000	+2.290%	62,693	+86.567%
2025-04-22	1.360000	1.36700000	1.310000	1.31000000	-3.676%	31,524	+90.840%
2025-04-21	1.430000	1.44000000	1.360000	1.36000000	0.000%	34,651	+83.824%
2025-04-17	1.370000	1.43000000	1.290000	1.36000000	-2.614%	37,569	+83.824%
2025-04-16	1.360000	1.41100000	1.350000	1.39650000	+3.444%	72,007	+79.019%
2025-04-15	1.324000	1.36000000	1.290000	1.35000000	+4.651%	150,277	+85.185%
2025-04-14	1.300000	1.32500000	1.290000	1.29000000	+0.194%	61,390	+93.798%
2025-04-11	1.290000	1.29000000	1.228000	1.28750000	+9.668%	63,878	+94.175%
2025-04-10	1.124000	1.19050000	1.124000	1.17400000	+3.894%	22,745	+112.947%
2025-04-09	0.899600	1.13250000	0.899600	1.13000000	+21.505%	125,162	+121.239%
2025-04-08	1.020000	1.02000000	0.930000	0.93000000	-1.064%	47,007	+168.817%
2025-04-07	0.927000	1.00000000	0.850000	0.94000000	+1.075%	81,270	+165.957%
2025-04-04	1.053000	1.06000000	0.909250	0.93000000	-15.455%	77,204	+168.817%
2025-04-03	1.070000	1.18000000	1.060000	1.10000000	-5.172%	69,015	+127.273%
2025-04-02	1.170000	1.17000000	1.145000	1.16000000	+4.288%	10,081	+115.517%
2025-04-01	1.130000	1.14600000	1.070100	1.11230000	-1.261%	19,535	+124.760%
2025-03-31	1.150000	1.15000000	1.090100	1.12650000	-2.095%	20,874	+121.926%
2025-03-28	1.260000	1.26000000	1.140000	1.15060000	-3.311%	8,443	+117.278%
2025-03-27	1.170000	1.19000000	1.160100	1.19000000	+2.675%	15,861	+110.084%
2025-03-26	1.180000	1.18000000	1.150000	1.15900000	-0.600%	15,110	+115.703%
2025-03-25	1.126600	1.18000000	1.126600	1.16600000	+6.000%	53,357	+114.408%
2025-03-24	1.140000	1.15650000	1.090000	1.10000000	-3.509%	38,996	+127.273%
2025-03-21	1.174000	1.17400000	1.140000	1.14000000	-4.841%	23,555	+119.298%
2025-03-20	1.250000	1.25000000	1.160000	1.19800000	+0.672%	82,996	+108.681%
2025-03-19	1.260000	1.26500000	1.185674	1.19000000	-8.179%	91,749	+110.084%
2025-03-18	1.300000	1.31400000	1.255000	1.29600000	+1.250%	172,544	+92.901%
2025-03-17	1.190900	1.28000000	1.190900	1.28000000	+8.475%	87,133	+95.313%
2025-03-14	1.220000	1.23000000	1.173000	1.18000000	-2.479%	59,694	+111.864%
2025-03-13	1.098221	1.21700000	1.090000	1.21000000	+9.601%	109,587	+106.612%
2025-03-12	1.070000	1.12000000	1.056500	1.10400000	+3.178%	23,034	+126.449%
2025-03-11	1.070000	1.07000000	1.050000	1.07000000	+0.422%	20,463	+133.645%
2025-03-10	1.100000	1.10000000	1.056000	1.06550000	-2.694%	41,845	+134.632%
2025-03-07	1.090000	1.12000000	1.090000	1.09500000	-1.351%	16,624	+128.311%
2025-03-06	1.118948	1.11894800	1.095000	1.11000000	+1.835%	1,807	+125.225%
2025-03-05	1.093000	1.10000000	1.085000	1.09000000	+3.612%	12,743	+129.358%
2025-03-04	1.050000	1.06350000	1.037000	1.05200000	-0.755%	58,740	+137.643%
2025-03-03	1.040000	1.07980000	1.030000	1.06000000	+1.923%	37,244	+135.849%
2025-02-28	1.053500	1.05350000	1.036500	1.04000000	+0.961%	21,460	+140.385%
2025-02-27	1.059100	1.06000000	1.030000	1.03010000	-4.034%	8,450	+142.695%
2025-02-26	1.110000	1.13000000	1.073400	1.07340000	-3.254%	53,664	+132.905%
2025-02-25	1.080000	1.15000000	1.080000	1.10950000	-0.225%	37,805	+125.327%
2025-02-24	1.050000	1.13000000	1.013200	1.11200000	+5.905%	37,968	+124.820%
2025-02-21	1.090000	1.09000000	1.050000	1.05000000	-5.405%	26,368	+138.095%
2025-02-20	1.111200	1.11120000	1.080000	1.11000000	+1.835%	37,853	+125.225%
2025-02-19	1.110000	1.11000000	1.070000	1.09000000	-2.242%	27,696	+129.358%
2025-02-18	1.200000	1.20000000	1.110000	1.11500000	+0.450%	36,671	+124.215%
2025-02-14	1.179900	1.18000000	1.110000	1.11000000	-1.770%	57,473	+125.225%
2025-02-13	1.120000	1.13000000	1.120000	1.13000000	+2.727%	15,507	+121.239%
2025-02-12	1.090000	1.11000000	1.070000	1.10000000	-0.452%	12,363	+127.273%
2025-02-11	1.110000	1.12560000	1.100000	1.10500000	+0.455%	20,318	+126.244%
2025-02-10	1.080000	1.14350000	1.080000	1.10000000	+2.804%	39,051	+127.273%
2025-02-07	1.153400	1.15340000	1.070000	1.07000000	-4.720%	81,780	+133.645%
2025-02-06	1.115000	1.12830000	1.110000	1.12300000	-0.266%	22,610	+122.618%
2025-02-05	1.120000	1.15000000	1.120000	1.12600000	+5.234%	76,898	+122.025%
2025-02-04	1.070000	1.11000000	1.070000	1.07000000	+1.856%	47,165	+133.645%
2025-02-03	1.045000	1.07000000	1.040000	1.05050000	-2.731%	26,380	+137.982%
2025-01-31	1.140000	1.14950000	1.080000	1.08000000	-5.627%	19,547	+131.481%
2025-01-30	1.100000	1.14440000	1.100000	1.14440000	+6.160%	62,556	+118.455%
2025-01-29	1.090000	1.09000000	1.078000	1.07800000	+1.126%	1,525	+131.911%
2025-01-28	1.023900	1.06600000	1.023900	1.06600000	+3.696%	1,390	+134.522%
2025-01-27	1.080000	1.08000000	1.026000	1.02800000	-3.019%	6,065	+143.191%
2025-01-24	1.050000	1.08000000	1.050000	1.06000000	+0.952%	32,157	+135.849%
2025-01-23	1.060000	1.06000000	1.013000	1.05000000	-1.869%	14,488	+138.095%
2025-01-22	1.020000	1.08000000	1.020000	1.07000000	+2.197%	4,761	+133.645%
2025-01-21	0.980000	1.05300000	0.980000	1.04700000	+9.576%	10,931	+138.777%
2025-01-17	1.010000	1.01000000	0.949100	0.95550000	-1.092%	8,799	+161.643%
2025-01-16	0.948700	0.96700000	0.948000	0.96605000	+2.228%	23,025	+158.786%
2025-01-15	0.899000	0.94500000	0.879100	0.94500000	+8.698%	46,928	+164.550%
2025-01-14	0.864950	0.89000000	0.860200	0.86938000	+2.812%	34,125	+187.561%
2025-01-13	0.878000	0.89000000	0.845600	0.84560000	-4.344%	33,240	+195.648%
2025-01-10	0.880000	0.89600000	0.880000	0.88400000	+1.785%	17,030	+182.805%
2025-01-08	0.841000	0.86850000	0.835600	0.86850000	+3.270%	22,862	+187.853%
2025-01-07	0.842600	0.85900000	0.826896	0.84100000	+4.058%	59,424	+197.265%
2025-01-06	0.840000	0.84000000	0.807100	0.80820000	-2.989%	62,549	+209.329%
2025-01-03	0.840000	0.85000000	0.818900	0.83310000	-0.353%	9,486	+200.084%
2025-01-02	0.795760	0.84000000	0.795760	0.83605000	+5.084%	204,653	+199.025%
2024-12-31	0.829440	0.82944000	0.765886	0.79560000	-7.564%	195,695	+214.228%
2024-12-30	0.892600	0.89495000	0.853287	0.86070000	-5.052%	13,665	+190.461%
2024-12-27	0.910100	0.93460000	0.896513	0.90650000	-4.074%	23,294	+175.786%
2024-12-26	0.823800	0.94500000	0.823800	0.94500000	+2.317%	3,020	+164.550%
2024-12-24	0.889000	0.92360000	0.889000	0.92360000	+3.892%	2,200	+170.680%
2024-12-23	0.851400	0.88900000	0.851400	0.88900000	+2.184%	5,000	+181.215%
2024-12-20	0.844600	0.88043000	0.844600	0.87000000	+5.064%	18,498	+187.356%
2024-12-19	0.860000	0.86000000	0.812340	0.82807000	-0.708%	59,600	+201.907%
2024-12-18	0.929380	0.92938000	0.833972	0.83397200	-7.542%	22,949	+199.770%
2024-12-17	0.927700	0.92770000	0.881400	0.90200000	-3.099%	12,719	+177.162%
2024-12-16	0.960000	0.98390000	0.930846	0.93084600	-3.828%	23,100	+168.573%
2024-12-13	0.979000	0.97900000	0.927700	0.96790000	-2.232%	16,804	+158.291%
2024-12-12	1.070000	1.07000000	0.985000	0.99000000	-3.883%	55,221	+152.525%
2024-12-11	1.010000	1.03000000	1.005150	1.03000000	+3.466%	7,387	+142.718%
2024-12-10	1.015000	1.04000000	0.995500	0.99550000	-2.878%	66,752	+151.130%
2024-12-09	0.988430	1.06000000	0.976300	1.02500000	+6.771%	83,913	+143.902%
2024-12-06	0.939900	0.96550000	0.930000	0.96000000	+0.096%	58,067	+160.417%
2024-12-05	0.952000	0.98870000	0.951000	0.95908000	+6.564%	39,853	+160.666%
2024-12-04	0.908700	0.94000000	0.882000	0.90000000	+0.559%	42,458	+177.778%
2024-12-03	0.902500	0.91500000	0.895000	0.89500000	-0.974%	26,308	+179.330%
2024-12-02	0.903000	0.91804000	0.858600	0.90380000	-4.863%	45,955	+176.610%
2024-11-29	0.932800	0.95000000	0.932800	0.95000000	+7.955%	5,445	+163.158%
2024-11-27	0.840000	0.88405000	0.840000	0.88000000	+6.667%	28,561	+184.091%
2024-11-26	0.850000	0.85000000	0.812950	0.82500000	-4.767%	59,596	+203.030%
2024-11-25	0.869500	0.89000000	0.850000	0.86630000	-3.637%	23,646	+188.584%
2024-11-22	0.873850	0.93180000	0.862450	0.89900000	+6.391%	79,820	+178.087%
2024-11-21	0.853500	0.86100000	0.845000	0.84500000	+0.118%	14,149	+195.858%
2024-11-20	0.871950	0.87195000	0.820000	0.84400000	-5.073%	119,836	+196.209%
2024-11-19	0.891462	0.92000000	0.880500	0.88910000	-3.335%	57,808	+181.183%
2024-11-18	0.901000	0.93725000	0.881850	0.91977000	+12.167%	48,026	+171.807%
2024-11-15	0.832500	0.87000000	0.765000	0.82000000	+9.028%	225,838	+204.878%
2024-11-14	0.788500	0.84290000	0.711930	0.75210000	-5.693%	388,269	+232.403%
2024-11-13	0.933700	0.96000000	0.735000	0.79750000	-17.784%	403,106	+213.480%
2024-11-12	1.050000	1.09300000	0.964200	0.97000000	-8.491%	157,633	+157.732%
2024-11-11	1.280000	1.28800000	0.970000	1.06000000	-17.188%	162,193	+135.849%
2024-11-08	1.307300	1.30860000	1.280000	1.28000000	-2.809%	36,168	+95.313%
2024-11-07	1.256000	1.32000000	1.256000	1.31700000	+7.073%	48,186	+89.825%
2024-11-06	1.120000	1.23000000	1.069500	1.23000000	+4.619%	107,847	+103.252%
2024-11-05	1.170000	1.22990000	1.170000	1.17570000	+3.132%	70,718	+112.639%
2024-11-04	1.190000	1.19000000	1.089500	1.14000000	-3.797%	39,311	+119.298%
2024-11-01	1.270000	1.27000000	1.157000	1.18500000	-6.324%	59,424	+110.970%
2024-10-31	1.320000	1.32500000	1.260000	1.26500000	-9.643%	85,392	+97.628%
2024-10-30	1.436000	1.43600000	1.370000	1.40000000	-2.778%	24,176	+78.571%
2024-10-29	1.473000	1.48000000	1.420000	1.44000000	+1.124%	16,779	+73.611%
2024-10-28	1.420000	1.46000000	1.420000	1.42400000	+1.714%	10,459	+75.562%
2024-10-25	1.440000	1.45000000	1.400000	1.40000000	-4.326%	28,827	+78.571%
2024-10-24	1.490000	1.49300000	1.430000	1.46330000	+0.192%	50,993	+70.847%
2024-10-23	1.540000	1.54000000	1.388500	1.46050000	-5.774%	65,945	+71.174%
2024-10-22	1.420000	1.56050000	1.420000	1.55000000	+12.319%	76,370	+61.290%
2024-10-21	1.340000	1.41150000	1.326500	1.38000000	+4.545%	26,088	+81.159%
2024-10-18	1.300000	1.32000000	1.271000	1.32000000	+6.452%	123,308	+89.394%
2024-10-17	1.275000	1.27500000	1.228500	1.24000000	-3.125%	1,617	+101.613%
2024-10-16	1.281500	1.29000000	1.255000	1.28000000	+0.787%	9,048	+95.313%
2024-10-15	1.310000	1.31000000	1.240000	1.27000000	-6.273%	29,482	+96.850%
2024-10-14	1.280000	1.37000000	1.280000	1.35500000	+5.859%	9,834	+84.502%
2024-10-11	1.230000	1.30000000	1.230000	1.28000000	+4.065%	25,355	+95.313%
2024-10-10	1.150000	1.23000000	1.104000	1.23000000	+8.600%	22,765	+103.252%
2024-10-09	1.137300	1.13730000	1.110000	1.13260000	+3.908%	7,762	+120.731%
2024-10-08	1.130000	1.13000000	1.080000	1.09000000	-5.217%	21,137	+129.358%
2024-10-07	1.135000	1.16000000	1.120000	1.15000000	+5.689%	43,958	+117.391%
2024-10-04	1.230000	1.23000000	1.088100	1.08810000	-6.198%	57,588	+129.758%
2024-10-03	1.080000	1.16000000	1.080000	1.16000000	+7.827%	25,582	+115.517%
2024-10-02	1.024000	1.07580000	1.000000	1.07580000	+7.612%	11,306	+132.385%
2024-10-01	0.987640	1.02000000	0.987640	0.99970000	+3.601%	14,137	+150.075%
2024-09-30	0.989000	0.98900000	0.940000	0.96495000	-3.505%	18,105	+159.081%
2024-09-27	1.010000	1.03000000	0.990800	1.00000000	-0.990%	27,699	+150.000%
2024-09-26	1.020000	1.05000000	1.000000	1.01000000	-0.980%	61,758	+147.525%
2024-09-25	1.050000	1.05000000	0.991400	1.02000000	-5.556%	26,625	+145.098%
2024-09-24	1.041200	1.10700000	1.020000	1.08000000	+7.570%	28,954	+131.481%
2024-09-23	0.965700	1.04400000	0.965700	1.00400000	+6.695%	79,519	+149.004%
2024-09-20	0.915100	0.94100000	0.904100	0.94100000	+9.292%	50,149	+165.675%
2024-09-19	0.918100	0.96680000	0.861000	0.86100000	-4.616%	93,125	+190.360%
2024-09-18	0.861450	0.90267000	0.855000	0.90267000	+2.974%	30,733	+176.956%
2024-09-17	0.886700	0.89000000	0.858800	0.87660000	+1.853%	30,529	+185.193%
2024-09-16	0.836000	0.87850000	0.834200	0.86065000	+7.797%	52,665	+190.478%
2024-09-13	0.774000	0.79840000	0.774000	0.79840000	+3.688%	61,867	+213.126%
2024-09-12	0.751300	0.77490000	0.751300	0.77000000	+4.070%	56,858	+224.675%
2024-09-11	0.704000	0.73989000	0.683000	0.73989000	+2.763%	37,028	+237.888%
2024-09-10	0.739400	0.75367000	0.705000	0.72000000	-3.363%	15,708	+247.222%
2024-09-09	0.720700	0.74506000	0.720700	0.74506000	+5.682%	9,000	+235.543%
2024-09-06	0.735500	0.74000000	0.683050	0.70500000	-4.459%	43,550	+254.610%
2024-09-05	0.742000	0.74290000	0.709400	0.73790000	-0.284%	59,203	+238.799%
2024-09-04	0.751770	0.75177000	0.725000	0.74000000	+0.543%	10,000	+237.838%
2024-09-03	0.772000	0.77200000	0.736000	0.73600000	-4.910%	24,731	+239.674%
2024-08-30	0.772000	0.78000000	0.768000	0.77400000	-0.769%	3,000	+222.997%
2024-08-29	0.796380	0.79638000	0.775970	0.78000000	-0.256%	4,050	+220.513%
2024-08-28	0.779400	0.79900000	0.778100	0.78200000	-2.144%	13,400	+219.693%
2024-08-26	0.819300	0.82000000	0.794000	0.79913000	-1.947%	11,918	+212.840%
2024-08-23	0.789100	0.81700000	0.780000	0.81500000	+5.093%	105,289	+206.748%
2024-08-22	0.780000	0.78890000	0.750000	0.77550000	-0.704%	22,988	+222.373%
2024-08-21	0.776000	0.78100000	0.768700	0.78100000	+2.628%	17,158	+220.102%
2024-08-20	0.781550	0.78155000	0.739730	0.76100000	-3.181%	38,950	+228.515%
2024-08-19	0.803000	0.80690000	0.785000	0.78600000	+0.640%	36,971	+218.066%
2024-08-16	0.781500	0.80505000	0.777100	0.78100000	+2.899%	37,654	+220.102%
2024-08-15	0.792000	0.79200000	0.759000	0.75900000	+0.264%	19,845	+229.381%
2024-08-14	0.709200	0.75700000	0.709200	0.75700000	+8.921%	75,500	+230.251%
2024-08-13	0.699000	0.69900000	0.688800	0.69500000	+0.885%	14,343	+259.712%
2024-08-12	0.687200	0.69000000	0.687200	0.68890000	+1.309%	6,013	+262.897%
2024-08-09	0.665000	0.68000000	0.665000	0.68000000	-1.449%	2,250	+267.647%
2024-08-08	0.686900	0.71560000	0.686900	0.69000000	+1.471%	25,615	+262.319%
2024-08-07	0.700000	0.70000000	0.673400	0.68000000	-5.830%	18,790	+267.647%
2024-08-06	0.700000	0.73000000	0.700000	0.72210000	-2.287%	24,030	+246.212%
2024-08-05	0.710000	0.74900000	0.700000	0.73900000	+2.433%	13,625	+238.295%
2024-08-02	0.740000	0.76000000	0.717500	0.72145000	-1.589%	41,314	+246.524%
2024-08-01	0.789500	0.78950000	0.733100	0.73310000	-5.820%	29,448	+241.018%
2024-07-31	0.778100	0.77840000	0.775200	0.77840000	+3.787%	5,944	+221.172%
2024-07-30	0.762000	0.76200000	0.742700	0.75000000	-1.601%	2,748	+233.333%
2024-07-29	0.762200	0.76220000	0.762200	0.76220000	+0.962%	5,175	+227.998%
2024-07-26	0.755800	0.77614000	0.754935	0.75493500	+2.838%	11,846	+231.154%
2024-07-25	0.740000	0.74000000	0.718700	0.73410000	-5.521%	21,700	+240.553%
2024-07-24	0.780000	0.78000000	0.777000	0.77700000	-0.385%	1,288	+221.750%
2024-07-23	0.788000	0.78800000	0.780000	0.78000000	0.000%	4,858	+220.513%
2024-07-22	0.800000	0.80000000	0.780000	0.78000000	-0.637%	25,419	+220.513%
2024-07-19	0.750000	0.78500000	0.730000	0.78500000	-0.821%	21,178	+218.471%
2024-07-18	0.790000	0.79500000	0.775480	0.79150000	+3.087%	57,051	+215.856%
2024-07-17	0.770550	0.77055000	0.767800	0.76780000	-3.056%	5,600	+225.606%
2024-07-16	0.717300	0.79200000	0.708000	0.79200000	+8.419%	63,211	+215.657%
2024-07-15	0.770000	0.77000000	0.730500	0.73050000	-2.196%	15,675	+242.231%
2024-07-12	0.744300	0.74690000	0.740000	0.74690000	+1.330%	10,258	+234.717%
2024-07-11	0.737900	0.74990000	0.732000	0.73710000	+1.908%	9,652	+239.167%
2024-07-10	0.723300	0.72330000	0.722900	0.72330000	+1.873%	8,750	+245.638%
2024-07-09	0.710000	0.71000000	0.710000	0.71000000	-0.155%	20,000	+252.113%
2024-07-08	0.718650	0.71865000	0.711100	0.71110000	-0.028%	6,000	+251.568%
2024-07-05	0.702500	0.71670000	0.702500	0.71130000	+0.550%	26,409	+251.469%
2024-07-03	0.702200	0.70741000	0.702200	0.70741000	+4.801%	7,250	+253.402%
2024-07-02	0.671400	0.67500000	0.668500	0.67500000	-1.026%	2,709	+270.370%
2024-06-28	0.690000	0.69540000	0.682000	0.68200000	-1.159%	5,800	+266.569%
2024-06-27	0.695000	0.69500000	0.690000	0.69000000	-1.146%	6,560	+262.319%
2024-06-26	0.695000	0.69881000	0.695000	0.69800000	-1.217%	7,900	+258.166%
2024-06-25	0.715700	0.71570000	0.706600	0.70660000	-1.588%	14,100	+253.807%
2024-06-21	0.720000	0.72000000	0.718000	0.71800000	+0.560%	4,300	+248.189%
2024-06-20	0.700000	0.72500000	0.691900	0.71400000	+2.734%	103,408	+250.140%
2024-06-18	0.682100	0.69500000	0.682100	0.69500000	-0.578%	3,060	+259.712%
2024-06-14	0.695100	0.69904000	0.695100	0.69904000	-1.958%	2,009	+257.633%
2024-06-13	0.713000	0.71300000	0.713000	0.71300000	-0.433%	4,000	+250.631%
2024-06-12	0.716100	0.71610000	0.716100	0.71610000	+2.300%	400	+249.113%
2024-06-11	0.700000	0.70000000	0.700000	0.70000000	-1.759%	1,009	+257.143%
2024-06-10	0.712530	0.71253000	0.712530	0.71253000	+1.068%	1,200	+250.862%
2024-06-07	0.730000	0.73000000	0.705000	0.70500000	-3.425%	14,368	+254.610%
2024-06-06	0.744000	0.74400000	0.730000	0.73000000	-0.527%	4,650	+242.466%
2024-06-05	0.710000	0.73387000	0.710000	0.73387000	+3.362%	6,775	+240.660%
2024-06-04	0.720000	0.72000000	0.700100	0.71000000	-3.677%	26,900	+252.113%
2024-06-03	0.730000	0.73950000	0.729800	0.73710000	-3.318%	8,108	+239.167%
2024-05-31	0.756000	0.76240000	0.756000	0.76240000	+5.889%	16,436	+227.912%
2024-05-30	0.753000	0.75300000	0.720000	0.72000000	-4.382%	2,508	+247.222%
2024-05-29	0.735000	0.75300000	0.735000	0.75300000	+1.033%	4,860	+232.005%
2024-05-28	0.750000	0.76340000	0.735000	0.74530000	+2.517%	22,622	+235.435%
2024-05-24	0.727000	0.72700000	0.727000	0.72700000	+4.755%	4,010	+243.879%
2024-05-23	0.717700	0.72000000	0.694000	0.69400000	-5.540%	7,868	+260.231%
2024-05-22	0.751780	0.75178000	0.700800	0.73470000	-0.258%	94,744	+240.275%
2024-05-21	0.667000	0.73660000	0.662500	0.73660000	+12.544%	102,309	+239.397%
2024-05-17	0.640250	0.65450000	0.640250	0.65450000	+6.805%	62,871	+281.971%
2024-05-16	0.660000	0.66000000	0.612700	0.61280000	-7.850%	16,070	+307.963%
2024-05-15	0.657000	0.66500000	0.657000	0.66500000	+2.450%	4,798	+275.940%
2024-05-14	0.638000	0.64910000	0.624000	0.64910000	-3.325%	58,264	+285.149%
2024-05-10	0.671425	0.67142500	0.671425	0.67142500	-1.261%	250	+272.342%
2024-05-09	0.667800	0.68000000	0.667800	0.68000000	+3.659%	18,309	+267.647%
2024-05-07	0.662500	0.66250000	0.656000	0.65600000	-2.090%	2,210	+281.098%
2024-05-06	0.662200	0.68530000	0.645000	0.67000000	+7.200%	56,700	+273.134%
2024-05-03	0.626900	0.62690000	0.625000	0.62500000	-2.191%	7,890	+300.000%
2024-05-02	0.641000	0.64600000	0.636000	0.63900000	-1.541%	9,660	+291.236%
2024-04-30	0.670000	0.67000000	0.648000	0.64900000	-7.302%	20,700	+285.208%
2024-04-29	0.695600	0.70012600	0.680000	0.70012600	+2.178%	21,150	+257.079%
2024-04-25	0.685200	0.68520000	0.685200	0.68520000	+5.578%	3,010	+264.857%
2024-04-24	0.660000	0.66000000	0.649000	0.64900000	-2.406%	10,425	+285.208%
2024-04-23	0.647800	0.67712000	0.647800	0.66500000	+0.758%	99,816	+275.940%
2024-04-22	0.691600	0.69160000	0.640000	0.66000000	-3.650%	30,050	+278.788%
2024-04-19	0.689500	0.68950000	0.684960	0.68500000	0.000%	11,709	+264.964%
2024-04-17	0.685000	0.69340000	0.685000	0.68500000	-2.837%	1,309	+264.964%
2024-04-15	0.720000	0.72000000	0.697500	0.70500000	0.000%	36,179	+254.610%
2024-04-12	0.759500	0.75950000	0.705000	0.70500000	-4.082%	7,259	+254.610%
2024-04-11	0.741300	0.74130000	0.722000	0.73500000	-1.342%	24,618	+240.136%
2024-04-10	0.745000	0.74500000	0.745000	0.74500000	-0.408%	11,300	+235.570%
2024-04-09	0.720000	0.77520000	0.720000	0.74805000	+4.622%	62,308	+234.202%
2024-04-08	0.741000	0.74100000	0.700000	0.71500000	+1.635%	62,508	+249.650%
2024-04-05	0.662000	0.70370000	0.662000	0.70350000	+2.512%	27,386	+255.366%
2024-04-04	0.674600	0.69000000	0.674600	0.68626000	+2.427%	101,754	+264.293%
2024-04-03	0.638300	0.67800000	0.638300	0.67000000	+6.349%	207,150	+273.134%
2024-04-02	0.630000	0.63000000	0.630000	0.63000000	+1.400%	1,385	+296.825%
2024-04-01	0.620000	0.62170000	0.620000	0.62130000	+0.291%	3,508	+302.382%
2024-03-28	0.592100	0.61950000	0.592100	0.61950000	+5.286%	6,098	+303.551%
2024-03-27	0.588900	0.59840000	0.571100	0.58840000	-3.446%	91,210	+324.881%
2024-03-26	0.600800	0.60940000	0.600800	0.60940000	+5.069%	2,400	+310.240%
2024-03-25	0.591400	0.60940000	0.580000	0.58000000	-4.275%	8,010	+331.034%
2024-03-22	0.619700	0.61970000	0.591550	0.60590000	-2.243%	11,700	+312.609%
2024-03-21	0.638500	0.64600000	0.619800	0.61980000	-2.424%	11,678	+303.356%
2024-03-20	0.610000	0.63520000	0.610000	0.63520000	+2.287%	18,250	+293.577%
2024-03-19	0.615900	0.62100000	0.615900	0.62100000	+4.177%	3,809	+302.576%
2024-03-18	0.572500	0.60000000	0.572500	0.59610000	+2.072%	50,293	+319.393%
2024-03-15	0.575700	0.60720000	0.575700	0.58400000	+4.286%	71,000	+328.082%
2024-03-14	0.573900	0.58600000	0.560000	0.56000000	-7.697%	21,588	+346.429%
2024-03-13	0.570000	0.61980000	0.570000	0.60670000	+7.286%	75,010	+312.065%
2024-03-12	0.547000	0.56550000	0.537400	0.56550000	+6.698%	73,100	+342.087%
2024-03-11	0.540100	0.55552100	0.530000	0.53000000	+0.379%	28,430	+371.698%
2024-03-08	0.544900	0.54490000	0.528000	0.52800000	-3.137%	10,482	+373.485%
2024-03-07	0.533000	0.54510000	0.522600	0.54510000	+4.626%	158,200	+358.631%
2024-03-06	0.536000	0.53600000	0.502800	0.52100000	-1.902%	58,800	+379.846%
2024-03-05	0.545000	0.54500000	0.526050	0.53110000	-1.099%	60,870	+370.721%
2024-03-04	0.504700	0.53700000	0.504700	0.53700000	+8.638%	18,264	+365.549%
2024-03-01	0.481890	0.49430000	0.474533	0.49430000	+0.831%	33,101	+405.766%
2024-02-29	0.488000	0.49288000	0.470000	0.49022500	-2.346%	61,650	+409.970%
2024-02-28	0.502000	0.50200000	0.502000	0.50200000	+1.210%	2,540	+398.008%
2024-02-27	0.489200	0.49600000	0.488000	0.49600000	-1.587%	62,790	+404.032%
2024-02-26	0.508280	0.51290000	0.504000	0.50400000	0.000%	103,500	+396.032%
2024-02-23	0.514500	0.51450000	0.496223	0.50400000	+0.377%	12,050	+396.032%
2024-02-22	0.508000	0.51000000	0.496850	0.50210700	-2.568%	8,350	+397.902%
2024-02-21	0.518000	0.52190000	0.515340	0.51534000	-3.711%	61,891	+385.117%
2024-02-20	0.512700	0.53540000	0.512700	0.53520000	+2.411%	4,958	+367.115%
2024-02-16	0.520000	0.52260000	0.514000	0.52260000	-3.383%	79,470	+378.377%
2024-02-15	0.541400	0.54140000	0.540000	0.54090000	+6.059%	10,025	+362.193%
2024-02-14	0.509551	0.51640000	0.494600	0.51000000	+1.110%	57,399	+390.196%
2024-02-13	0.504400	0.50440000	0.504400	0.50440000	-4.343%	10,000	+395.638%
2024-02-12	0.527300	0.52730000	0.527300	0.52730000	+1.501%	1,000	+374.113%
2024-02-09	0.518000	0.51950000	0.510900	0.51950000	+0.874%	8,750	+381.232%
2024-02-08	0.515000	0.51500000	0.515000	0.51500000	+0.195%	1,000	+385.437%
2024-02-07	0.510000	0.51400000	0.510000	0.51400000	+0.391%	5,200	+386.381%
2024-02-06	0.525000	0.52500000	0.512000	0.51200000	-0.967%	13,800	+388.281%
2024-02-05	0.514350	0.51700000	0.512800	0.51700000	-0.385%	2,500	+383.559%
2024-02-02	0.520230	0.52486700	0.515000	0.51900000	-5.499%	10,350	+381.696%
2024-02-01	0.539050	0.56510000	0.526000	0.54920000	-5.310%	7,822	+355.208%
2024-01-31	0.590000	0.59000000	0.569000	0.58000000	+3.111%	225,359	+331.034%
2024-01-30	0.575000	0.59204000	0.526450	0.56250000	-17.401%	82,132	+344.444%
2024-01-29	0.595000	0.68100000	0.549000	0.68100000	+22.372%	239,929	+267.107%
2024-01-26	0.511600	0.58725000	0.511600	0.55650000	+14.084%	83,504	+349.236%
2024-01-25	0.472400	0.48780000	0.472400	0.48780000	+8.400%	22,500	+412.505%
2024-01-24	0.450000	0.45000000	0.450000	0.45000000	+1.557%	10,000	+455.556%
2024-01-23	0.443100	0.44310000	0.443100	0.44310000	-0.650%	2,000	+464.207%
2024-01-19	0.430000	0.45200000	0.430000	0.44600000	-1.327%	34,150	+460.538%
2024-01-18	0.459770	0.46000000	0.440600	0.45200000	-2.900%	38,529	+453.097%
2024-01-17	0.471500	0.47150000	0.465500	0.46550000	+1.196%	1,050	+437.057%
2024-01-16	0.470100	0.47010000	0.460000	0.46000000	-3.625%	13,900	+443.478%
2024-01-12	0.461500	0.48205000	0.460500	0.47730000	+2.645%	34,900	+423.780%
2024-01-11	0.441400	0.46500000	0.441400	0.46500000	+8.084%	23,000	+437.634%
2024-01-09	0.430220	0.43022000	0.430220	0.43022000	-1.360%	6,106	+481.098%
2024-01-08	0.440100	0.44010000	0.436150	0.43615000	-3.720%	35,964	+473.197%
2024-01-04	0.438100	0.45300000	0.438100	0.45300000	+2.955%	3,000	+451.876%

.dark-mode .hgcZBG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hgcZBG{ color: #333333; background-color: white; border: 2px solid #333333; }ANPMFANDEAN PRECIOUS METALS CPstock OTC

ANPMF
ANDEAN PRECIOUS METALS CP
stock OTC