Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altamira Gold Corp (TSV: ALTA )

0.1400 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.1600 0.1600 0.1600 0.1600 15,000 +0.00(+0.00%)
Jan 30, 2024 0.1550 0.1600 0.1550 0.1600 51,443 -0.01(-3.03%)
Jan 29, 2024 0.1500 0.1650 0.1500 0.1650 17,500 +0.02(+10.00%)
Jan 26, 2024 0.1600 0.1600 0.1500 0.1500 126,025 -0.01(-6.25%)
Jan 25, 2024 0.1650 0.1650 0.1600 0.1600 70,404 +0.00(+0.00%)
Jan 24, 2024 0.1600 0.1650 0.1600 0.1600 83,500 +0.01(+3.23%)
Jan 23, 2024 0.1650 0.1650 0.1550 0.1550 40,000 -0.02(-8.82%)
Jan 22, 2024 0.1850 0.1850 0.1700 0.1700 15,273 -0.00(-2.86%)
Jan 19, 2024 0.1700 0.1850 0.1700 0.1750 99,250 +0.00(+2.94%)
Jan 18, 2024 0.1700 0.1700 0.1600 0.1700 80,010 +0.01(+6.25%)
Jan 17, 2024 0.1750 0.1750 0.1600 0.1600 21,500 +0.00(+0.00%)
Jan 16, 2024 0.1650 0.1700 0.1600 0.1600 32,215 +0.00(+0.00%)
Jan 15, 2024 0.1600 0.1600 0.1600 0.1600 500 +0.00(+0.00%)
Jan 12, 2024 0.1600 0.1600 0.1600 0.1600 2,500 -0.01(-3.03%)
Jan 11, 2024 0.1650 0.1650 0.1650 0.1650 21,500 +0.00(+0.00%)
Jan 10, 2024 0.1600 0.1700 0.1600 0.1650 98,925 +0.01(+3.13%)
Jan 09, 2024 0.1650 0.1700 0.1600 0.1600 218,000 -0.01(-3.03%)
Jan 08, 2024 0.1700 0.1750 0.1630 0.1650 108,100 -0.00(-1.79%)
Jan 05, 2024 0.1650 0.1900 0.1580 0.1680 245,459 +0.01(+5.00%)
Jan 04, 2024 0.1500 0.1600 0.1500 0.1600 113,500 +0.01(+3.23%)
Jan 03, 2024 0.1550 0.1550 0.1500 0.1550 32,500 +0.00(+0.00%)
Jan 02, 2024 0.1400 0.1550 0.1400 0.1550 47,500 +0.01(+6.90%)
Dec 29, 2023 0.1450 0 +0.00(+0.00%)
Dec 28, 2023 0.1400 0.1450 0.1400 0.1450 41,000 +0.00(+0.00%)
Dec 27, 2023 0.1450 0.1450 0.1400 0.1450 58,500 +0.00(+0.00%)
Dec 22, 2023 0.1450 0 -0.01(-6.45%)
Dec 21, 2023 0.1550 0.1550 0.1550 0.1550 6,716 +0.00(+0.00%)
Dec 20, 2023 0.1550 0.1600 0.1550 0.1550 49,019 +0.00(+0.00%)
Dec 19, 2023 0.1600 0.1600 0.1550 0.1550 17,000 -0.01(-3.13%)
Dec 15, 2023 0.1600 0 +0.01(+3.23%)
Dec 14, 2023 0.1550 0.1600 0.1550 0.1550 37,300 -0.01(-3.13%)
Dec 13, 2023 0.1500 0.1600 0.1500 0.1600 8,600 +0.01(+3.23%)
Dec 12, 2023 0.1650 0.1650 0.1550 0.1550 28,015 -0.02(-8.82%)
Dec 11, 2023 0.1500 0.1700 0.1500 0.1700 16,000 +0.01(+6.25%)
Dec 08, 2023 0.1600 0.1600 0.1500 0.1600 59,187 +0.00(+0.00%)
Dec 07, 2023 0.1700 0.1700 0.1600 0.1600 35,100 -0.01(-5.88%)
Dec 06, 2023 0.1700 0.1750 0.1700 0.1700 24,000 +0.00(+0.00%)
Dec 05, 2023 0.1750 0.1750 0.1700 0.1700 27,188 -0.01(-5.56%)
Dec 04, 2023 0.1750 0.1800 0.1750 0.1800 15,100 +0.01(+2.86%)
Dec 01, 2023 0.1500 0.1800 0.1500 0.1750 436,096 +0.02(+16.67%)
Nov 30, 2023 0.1500 0.1500 0.1500 0.1500 3,271 +0.00(+0.00%)
Nov 29, 2023 0.1500 0.1500 0.1500 0.1500 22,605 +0.01(+3.45%)
Nov 28, 2023 0.1450 0.1450 0.1450 0.1450 97,770 +0.00(+0.00%)
Nov 27, 2023 0.1450 0.1450 0.1450 0.1450 113,400 +0.00(+3.57%)
Nov 24, 2023 0.1400 0.1400 0.1400 0.1400 12,000 +0.00(+0.00%)
Nov 22, 2023 0.1400 0 +0.01(+3.70%)
Nov 21, 2023 0.1400 0.1400 0.1350 0.1350 116,078 -0.01(-6.90%)
Nov 20, 2023 0.1450 0.1450 0.1400 0.1450 54,040 +0.00(+0.00%)
Nov 17, 2023 0.1450 0.1450 0.1450 0.1450 24,000 +0.00(+0.00%)
Nov 16, 2023 0.1400 0.1450 0.1400 0.1450 9,500 +0.00(+3.57%)
Nov 15, 2023 0.1400 0.1400 0.1350 0.1400 45,500 +0.01(+3.70%)
Nov 14, 2023 0.1350 0.1400 0.1300 0.1350 45,461 +0.00(+0.00%)
Nov 13, 2023 0.1350 0.1400 0.1350 0.1350 38,620 -0.01(-3.57%)
Nov 10, 2023 0.1400 0.1400 0.1400 0.1400 48,389 +0.01(+7.69%)
Nov 09, 2023 0.1350 0.1350 0.1300 0.1300 7,637 -0.01(-3.70%)
Nov 08, 2023 0.1300 0.1350 0.1300 0.1350 4,000 +0.01(+3.85%)
Nov 07, 2023 0.1400 0.1400 0.1300 0.1300 39,400 -0.01(-7.14%)
Nov 06, 2023 0.1400 0.1400 0.1400 0.1400 50,000 +0.00(+0.00%)
Nov 03, 2023 0.1400 0.1400 0.1400 0.1400 63,054 +0.00(+0.00%)
Nov 02, 2023 0.1400 0.1400 0.1300 0.1400 84,250 +0.00(+0.00%)
Oct 31, 2023 0.1400 0 +0.00(+0.00%)
Oct 30, 2023 0.1250 0.1400 0.1250 0.1400 213,301 +0.02(+12.00%)
Oct 27, 2023 0.1150 0.1250 0.1150 0.1250 86,000 -0.01(-3.85%)
Oct 26, 2023 0.1350 0.1350 0.1250 0.1300 30,500 -0.01(-3.70%)
Oct 25, 2023 0.1400 0.1400 0.1350 0.1350 17,500 +0.01(+3.85%)
Oct 24, 2023 0.1300 0.1300 0.1300 0.1300 75,500 +0.01(+4.00%)
Oct 23, 2023 0.1250 0.1250 0.1250 0.1250 8,000 +0.01(+4.17%)
Oct 20, 2023 0.1200 0.1250 0.1150 0.1200 82,100 -0.01(-7.69%)
Oct 19, 2023 0.1150 0.1300 0.1150 0.1300 10,052 +0.01(+4.00%)
Oct 18, 2023 0.1250 0.1250 0.1250 0.1250 12,500 +0.00(+0.00%)
Oct 17, 2023 0.1200 0.1250 0.1200 0.1250 8,500 +0.01(+4.17%)
Oct 16, 2023 0.1200 0.1200 0.1200 0.1200 48,675 -0.01(-4.00%)
Oct 13, 2023 0.1250 0.1250 0.1250 0.1250 126,792 +0.01(+4.17%)
Oct 12, 2023 0.1250 0.1250 0.1200 0.1200 64,300 +0.00(+0.00%)
Oct 11, 2023 0.1250 0.1250 0.1200 0.1200 61,500 +0.00(+0.00%)
Oct 10, 2023 0.1200 0.1200 0.1200 0.1200 10,220 -0.01(-4.00%)
Oct 06, 2023 0.1250 0 +0.00(+0.00%)
Oct 05, 2023 0.1200 0.1250 0.1200 0.1250 11,105 +0.00(+0.00%)
Oct 04, 2023 0.1300 0.1300 0.1250 0.1250 116,946 +0.00(+0.00%)
Oct 03, 2023 0.1200 0.1250 0.1200 0.1250 52,800 +0.01(+4.17%)
Oct 02, 2023 0.1300 0.1300 0.1200 0.1200 6,850 -0.01(-7.69%)
Sep 29, 2023 0.1250 0.1300 0.1250 0.1300 90,510 +0.01(+4.00%)
Sep 28, 2023 0.1300 0.1300 0.1250 0.1250 116,680 -0.01(-3.85%)
Sep 27, 2023 0.1300 0.1300 0.1250 0.1300 57,500 +0.00(+0.00%)
Sep 26, 2023 0.1300 0.1300 0.1300 0.1300 18,970 +0.00(+0.00%)
Sep 25, 2023 0.1350 0.1300 0.1300 0.1300 127,024 -0.01(-3.70%)
Sep 22, 2023 0.1400 0.1400 0.1350 0.1350 9,700 -0.01(-3.57%)
Sep 21, 2023 0.1350 0.1400 0.1350 0.1400 78,770 +0.00(+0.00%)
Sep 20, 2023 0.1400 0.1400 0.1400 0.1400 1,155 +0.00(+0.00%)
Sep 19, 2023 0.1450 0.1450 0.1400 0.1400 2,500 +0.00(+0.00%)
Sep 18, 2023 0.1400 0.1400 0.1350 0.1400 54,942 +0.00(+0.00%)
Sep 15, 2023 0.1450 0.1450 0.1400 0.1400 9,450 +0.01(+3.70%)
Sep 14, 2023 0.1400 0.1400 0.1350 0.1350 33,330 -0.01(-6.90%)
Sep 13, 2023 0.1400 0.1450 0.1400 0.1450 132,170 +0.01(+7.41%)
Sep 12, 2023 0.1450 0.1450 0.1350 0.1350 177,718 +0.00(+0.00%)
Sep 08, 2023 0.1350 50 -0.01(-3.57%)
Sep 06, 2023 0.1400 0 -0.00(-3.45%)
Sep 05, 2023 0.1450 0.1450 0.1450 0.1450 45,945 +0.00(+0.00%)
Sep 01, 2023 0.1450 0 +0.00(+0.00%)
Aug 31, 2023 0.1500 0.1500 0.1400 0.1450 21,552 +0.00(+0.00%)
Aug 30, 2023 0.1700 0.1700 0.1450 0.1450 430,715 -0.01(-3.33%)
Aug 29, 2023 0.1600 0.1600 0.1450 0.1500 18,500 -0.01(-3.23%)
Aug 28, 2023 0.1600 0.1600 0.1550 0.1550 19,600 +0.01(+3.33%)
Aug 25, 2023 0.1600 0.1650 0.1500 0.1500 41,500 +0.00(+0.00%)
Aug 24, 2023 0.1600 0.1600 0.1450 0.1500 122,624 -0.02(-9.09%)
Aug 23, 2023 0.1700 0.1700 0.1650 0.1650 22,310 -0.01(-2.94%)
Aug 22, 2023 0.1700 0.1700 0.1700 0.1700 4,090 -0.00(-2.86%)
Aug 18, 2023 0.1750 100 -0.01(-2.78%)
Aug 17, 2023 0.1850 0.1850 0.1750 0.1800 9,738 -0.01(-5.26%)
Aug 16, 2023 0.1950 0.1950 0.1900 0.1900 4,400 -0.01(-7.32%)
Aug 15, 2023 0.1950 0.2100 0.1950 0.2050 21,556 -0.01(-2.38%)
Aug 14, 2023 0.2100 0.2100 0.2100 0.2100 3,500 +0.00(+0.00%)
Aug 11, 2023 0.1900 0.2100 0.1900 0.2100 145,000 +0.02(+13.51%)
Aug 10, 2023 0.1950 0.2000 0.1850 0.1850 20,550 -0.02(-11.90%)
Aug 09, 2023 0.2100 0.2100 0.2100 0.2100 5,600 +0.01(+2.44%)
Aug 08, 2023 0.2150 0.2150 0.2050 0.2050 15,750 -0.01(-4.65%)
Aug 04, 2023 0.2150 0 +0.01(+4.88%)
Aug 03, 2023 0.1950 0.2050 0.1850 0.2050 44,000 +0.00(+0.00%)
Aug 02, 2023 0.2100 0.2100 0.2050 0.2050 28,500 +0.00(+0.00%)
Aug 01, 2023 0.2100 0.2100 0.2050 0.2050 6,000 +0.00(+0.00%)
Jul 31, 2023 0.2050 0.2050 0.2050 0.2050 70,000 +0.00(+0.00%)
Jul 28, 2023 0.2050 0.2100 0.2050 0.2050 29,405 +0.00(+0.00%)
Jul 27, 2023 0.2200 0.2200 0.2050 0.2050 7,000 -0.02(-8.89%)
Jul 26, 2023 0.2200 0.2250 0.2200 0.2250 56,800 +0.01(+2.27%)
Jul 25, 2023 0.2150 0.2200 0.2150 0.2200 48,500 +0.01(+2.33%)
Jul 24, 2023 0.2150 0.2150 0.2150 0.2150 7,000 +0.00(+0.00%)
Jul 21, 2023 0.2300 0.2300 0.2150 0.2150 169,200 -0.02(-6.52%)
Jul 20, 2023 0.2300 0.2350 0.2300 0.2300 25,829 -0.00(-2.13%)
Jul 19, 2023 0.2300 0.2350 0.2300 0.2350 16,088 +0.00(+2.17%)
Jul 18, 2023 0.2250 0.2300 0.2250 0.2300 19,100 -0.01(-4.17%)
Jul 17, 2023 0.2400 0.2400 0.2400 0.2400 3,465 +0.00(+0.00%)
Jul 14, 2023 0.2400 0.2450 0.2400 0.2400 125,036 -0.01(-2.04%)
Jul 12, 2023 0.2450 0 +0.00(+0.00%)
Jul 11, 2023 0.2500 0.2500 0.2450 0.2450 44,300 +0.00(+0.00%)
Jul 10, 2023 0.2450 0.2450 0.2450 0.2450 555 -0.01(-2.00%)
Jul 07, 2023 0.2500 0.2500 0.2500 0.2500 158,682 +0.02(+6.38%)
Jul 06, 2023 0.2300 0.2350 0.2250 0.2350 22,435 -0.02(-6.00%)
Jun 30, 2023 0.2500 0.2500 565 -0.01(-3.85%)
Jun 28, 2023 0.2600 470 +0.00(+0.00%)
Jun 26, 2023 0.2600 0 +0.01(+1.96%)
Jun 23, 2023 0.2550 0.2600 0.2550 0.2550 41,006 +0.00(+0.00%)
Jun 22, 2023 0.2400 0.2550 0.2400 0.2550 58,610 +0.00(+0.00%)
Jun 21, 2023 0.2550 0.2600 0.2350 0.2550 306,070 -0.01(-1.92%)
Jun 20, 2023 0.2350 0.2600 0.2300 0.2600 274,900 +0.01(+4.00%)
Jun 19, 2023 0.2600 0.2600 0.2500 0.2500 11,883 -0.01(-3.85%)
Jun 16, 2023 0.2600 0.2600 0.2350 0.2600 61,622 -0.01(-1.89%)
Jun 15, 2023 0.2150 0.2650 0.2050 0.2650 773,357 +0.09(+51.43%)
May 08, 2023 0.1650 0.1750 0.1650 0.1750 1,500 +0.01(+6.06%)
May 05, 2023 0.1700 0.1800 0.1650 0.1650 56,722 -0.01(-8.33%)
May 04, 2023 0.1800 0.1800 0.1750 0.1800 76,750 +0.01(+5.88%)
May 03, 2023 0.1800 0.1800 0.1700 0.1700 11,000 -0.01(-5.56%)
May 02, 2023 0.1800 0.1800 0.1700 0.1800 22,700 +0.01(+5.88%)
May 01, 2023 0.1800 0.1800 0.1700 0.1700 39,000 -0.01(-5.56%)
Apr 28, 2023 0.1800 0.1800 0.1800 0.1800 7,389 +0.01(+2.86%)
Apr 26, 2023 0.1750 0 -0.01(-5.41%)
Apr 25, 2023 0.1950 0.1950 0.1850 0.1850 9,000 -0.01(-5.13%)
Apr 24, 2023 0.1950 0.1950 0.1950 0.1950 4,000 -0.01(-4.88%)
Apr 21, 2023 0.1850 0.2050 0.1850 0.2050 60,919 +0.02(+13.89%)
Apr 20, 2023 0.2050 0.2050 0.1800 0.1800 12,000 -0.02(-7.69%)
Apr 19, 2023 0.1950 0.1950 0.1950 0.1950 4,500 +0.01(+2.63%)
Apr 18, 2023 0.2000 0.2000 0.1900 0.1900 59,000 -0.01(-2.56%)
Apr 17, 2023 0.2100 0.2100 0.1900 0.1950 3,579 -0.01(-7.14%)
Apr 13, 2023 0.2100 0 +0.01(+5.00%)
Apr 12, 2023 0.2000 0.2000 0.2000 0.2000 49,300 +0.00(+0.00%)
Apr 11, 2023 0.2150 0.2150 0.2000 0.2000 42,422 -0.01(-4.76%)
Apr 10, 2023 0.2200 0.2200 0.2100 0.2100 14,568 -0.01(-4.55%)
Apr 06, 2023 0.2200 0 +0.00(+0.00%)
Apr 05, 2023 0.2100 0.2200 0.2100 0.2200 36,600 +0.02(+10.00%)
Apr 04, 2023 0.1900 0.2100 0.1900 0.2000 59,435 +0.01(+5.26%)
Apr 03, 2023 0.1850 0.1900 0.1850 0.1900 13,200 -0.01(-2.56%)
Mar 31, 2023 0.1650 0.1950 0.1650 0.1950 167,500 +0.03(+18.18%)
Mar 30, 2023 0.1550 0.1650 0.1550 0.1650 102,789 +0.01(+3.13%)
Mar 29, 2023 0.1600 0.1600 0.1600 0.1600 2,673 -0.01(-3.03%)
Mar 28, 2023 0.1600 0.1650 0.1600 0.1650 8,380 +0.00(+0.00%)
Mar 24, 2023 0.1650 2 -0.01(-5.71%)
Mar 23, 2023 0.1700 0.1750 0.1700 0.1750 108,500 -0.01(-5.41%)
Mar 20, 2023 0.1850 0 +0.01(+8.82%)
Mar 17, 2023 0.1800 0.1800 0.1500 0.1700 92,700 +0.02(+13.33%)
Mar 16, 2023 0.1600 0.1600 0.1500 0.1500 86,500 -0.01(-6.25%)
Mar 15, 2023 0.1650 0.1650 0.1600 0.1600 64,500 -0.01(-3.03%)
Mar 14, 2023 0.1700 0.1700 0.1650 0.1650 37,000 -0.01(-2.94%)
Mar 13, 2023 0.1750 0.1850 0.1700 0.1700 77,762 +0.00(+0.00%)
Mar 10, 2023 0.1650 0.1700 0.1650 0.1700 38,494 -0.01(-5.56%)
Mar 09, 2023 0.1750 0.1850 0.1750 0.1800 17,500 -0.01(-5.26%)
Mar 08, 2023 0.1750 0.1900 0.1750 0.1900 12,500 +0.01(+5.56%)
Mar 07, 2023 0.1900 0.1900 0.1650 0.1800 92,400 -0.02(-10.00%)
Mar 06, 2023 0.2050 0.2050 0.1800 0.2000 73,423 +0.00(+0.00%)
Mar 02, 2023 0.2000 300 +0.00(+0.00%)
Mar 01, 2023 0.2150 0.2150 0.2000 0.2000 44,301 -0.02(-9.09%)
Feb 28, 2023 0.2000 0.2350 0.2000 0.2200 110,750 +0.01(+4.76%)
Feb 27, 2023 0.1800 0.2100 0.1800 0.2100 108,002 +0.02(+10.53%)
Feb 24, 2023 0.2000 0.2000 0.1800 0.1900 68,500 +0.01(+2.70%)
Feb 23, 2023 0.1850 0.1850 0.1850 0.1850 43,484 +0.00(+0.00%)
Feb 22, 2023 0.1950 0.1950 0.1850 0.1850 68,100 -0.01(-5.13%)
Feb 21, 2023 0.2000 0.2000 0.1950 0.1950 86,705 -0.01(-2.50%)
Feb 17, 2023 0.2000 0 -0.01(-4.76%)
Feb 16, 2023 0.2100 0.2100 0.2100 0.2100 30,100 +0.01(+5.00%)
Feb 15, 2023 0.2000 0.2150 0.1950 0.2000 15,550 -0.01(-4.76%)
Feb 14, 2023 0.2100 0.2100 0.2100 0.2100 15,000 +0.01(+7.69%)
Feb 13, 2023 0.2000 0.2000 0.1900 0.1950 26,640 -0.01(-4.88%)
Feb 10, 2023 0.2050 0.2050 0.2050 0.2050 10,000 -0.01(-4.65%)
Feb 09, 2023 0.2100 0.2150 0.2100 0.2150 11,800 +0.01(+2.38%)
Feb 08, 2023 0.2150 0.2150 0.2050 0.2100 43,160 +0.00(+0.00%)
Feb 07, 2023 0.2100 0.2100 0.2050 0.2100 13,611 +0.00(+0.00%)
Feb 06, 2023 0.2200 0.2200 0.2100 0.2100 127,153 -0.01(-2.33%)
Feb 03, 2023 0.2200 0.2250 0.2150 0.2150 14,563 -0.01(-2.27%)
Feb 02, 2023 0.2500 0.2500 0.2200 0.2200 72,503 -0.03(-12.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.