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, 2020 0.0550 0.0600 0.0550 0.0600 142,000 +0.00(+9.09%)
Jan 30, 2020 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+0.00%)
Jan 29, 2020 0.0550 0.0550 0.0550 0.0550 21,500 -0.00(-8.33%)
Jan 28, 2020 0.0600 0.0600 0.0600 0.0600 33,000 +0.00(+0.00%)
Jan 27, 2020 0.0600 0.0600 0.0600 0.0600 139,500 +0.00(+0.00%)
Jan 23, 2020 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jan 22, 2020 0.0650 0.0650 0.0650 500 +0.00(+0.00%)
Jan 20, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 17, 2020 0.0750 0.0800 0.0650 0.0650 151,709 -0.01(-13.33%)
Jan 16, 2020 0.0650 0.0750 0.0650 0.0750 179,000 +0.00(+7.14%)
Jan 15, 2020 0.0650 0.0700 0.0650 0.0700 22,000 +0.01(+7.69%)
Jan 13, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 10, 2020 0.0650 0.0650 0.0650 0.0650 91,000 +0.00(+0.00%)
Jan 09, 2020 0.0650 0.0650 0.0650 0.0650 95,000 +0.00(+0.00%)
Jan 08, 2020 0.0600 0.0650 0.0600 0.0650 6,200 +0.00(+0.00%)
Jan 07, 2020 0.0650 0.0650 0.0650 0.0650 219,000 +0.00(+0.00%)
Jan 06, 2020 0.0650 0.0650 0.0650 0.0650 17,000 +0.00(+0.00%)
Jan 03, 2020 0.0650 0.0650 0.0650 0.0650 98,999 +0.00(+0.00%)
Jan 02, 2020 0.0650 0.0650 0.0650 0.0650 98,999 +0.01(+8.33%)
Dec 31, 2019 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Dec 30, 2019 0.0700 0.0700 0.0650 0.0700 145,961 +0.01(+7.69%)
Dec 27, 2019 0.0650 0.0650 0.0600 0.0650 183,579 +0.00(+0.00%)
Dec 24, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 18, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 17, 2019 0.0650 0.0650 0.0650 0.0650 1,033 +0.00(+0.00%)
Dec 13, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 12, 2019 0.0650 0.0650 0.0650 545 +0.00(+0.00%)
Dec 11, 2019 0.0650 0.0650 0.0650 0.0650 50,000 -0.01(-7.14%)
Dec 10, 2019 0.0700 0.0700 0.0650 0.0700 255,850 +0.00(+0.00%)
Dec 09, 2019 0.0750 0.0750 0.0700 0.0700 146,001 +0.01(+7.69%)
Dec 06, 2019 0.0700 0.0700 0.0650 0.0650 82,000 -0.01(-7.14%)
Dec 05, 2019 0.0650 0.0700 0.0650 0.0700 49,000 +0.01(+7.69%)
Dec 04, 2019 0.0600 0.0650 0.0600 0.0650 11,000 +0.01(+8.33%)
Dec 03, 2019 0.0600 0.0600 0.0600 0.0600 41,000 +0.00(+9.09%)
Dec 02, 2019 0.0600 0.0600 0.0550 0.0550 37,250 -0.00(-8.33%)
Nov 29, 2019 0.0600 0.0600 0.0600 0.0600 25,500 +0.00(+9.09%)
Nov 27, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Nov 26, 2019 0.0600 0.0600 0.0600 0.0600 7,000 +0.00(+9.09%)
Nov 25, 2019 0.0600 0.0600 0.0550 0.0550 52,500 -0.00(-8.33%)
Nov 22, 2019 0.0600 0.0600 0.0600 0.0600 81,000 -0.01(-7.69%)
Nov 21, 2019 0.0650 0.0650 0.0650 0.0650 35,000 +0.00(+0.00%)
Nov 20, 2019 0.0650 0.0650 0.0650 0.0650 20,500 +0.01(+8.33%)
Nov 19, 2019 0.0650 0.0650 0.0600 0.0600 216,250 -0.01(-14.29%)
Nov 18, 2019 0.0700 0.0700 0.0700 0.0700 26,000 +0.00(+0.00%)
Nov 15, 2019 0.0750 0.0800 0.0700 0.0700 122,000 -0.00(-6.67%)
Nov 14, 2019 0.0800 0.0800 0.0750 0.0750 17,000 +0.00(+0.00%)
Nov 13, 2019 0.0750 0.0750 0.0750 0.0750 14,000 -0.01(-6.25%)
Nov 11, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 08, 2019 0.0800 0.0800 0.0800 0.0800 7,000 +0.01(+6.67%)
Nov 07, 2019 0.0800 0.0800 0.0750 0.0750 23,000 -0.01(-16.67%)
Nov 06, 2019 0.0800 0.0900 0.0800 0.0900 57,000 +0.00(+5.88%)
Nov 05, 2019 0.0800 0.0850 0.0800 0.0850 30,244 +0.00(+0.00%)
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.