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, 2023 0.2600 0.2600 0.2400 0.2600 76,863 +0.01(+4.00%)
Jan 30, 2023 0.2700 0.2700 0.2400 0.2500 71,786 -0.02(-7.41%)
Jan 27, 2023 0.2600 0.2700 0.2600 0.2700 186,000 +0.00(+0.00%)
Jan 26, 2023 0.2500 0.2700 0.2400 0.2700 207,350 +0.02(+5.88%)
Jan 25, 2023 0.2400 0.2550 0.2400 0.2550 55,500 +0.01(+2.00%)
Jan 24, 2023 0.2300 0.2500 0.2250 0.2500 63,000 +0.02(+8.70%)
Jan 23, 2023 0.2300 0.2350 0.2200 0.2300 662,752 -0.00(-2.13%)
Jan 20, 2023 0.2100 0.2350 0.2050 0.2350 123,686 +0.00(+2.17%)
Jan 19, 2023 0.2050 0.2350 0.2050 0.2300 75,770 +0.03(+12.20%)
Jan 18, 2023 0.2300 0.2300 0.2050 0.2050 200,500 -0.03(-10.87%)
Jan 17, 2023 0.2300 0.2300 0.2300 0.2300 12,000 +0.00(+0.00%)
Jan 16, 2023 0.2250 0.2300 0.2250 0.2300 7,500 +0.01(+4.55%)
Jan 13, 2023 0.2200 0.2300 0.2200 0.2200 20,000 +0.00(+0.00%)
Jan 12, 2023 0.2200 0.2200 0.2200 0.2200 3,000 +0.00(+0.00%)
Jan 11, 2023 0.2250 0.2250 0.2200 0.2200 3,700 -0.01(-4.35%)
Jan 10, 2023 0.2300 0.2350 0.2300 0.2300 20,220 -0.01(-4.17%)
Jan 09, 2023 0.2450 0.2450 0.2400 0.2400 10,363 +0.01(+2.13%)
Jan 06, 2023 0.2400 0.2400 0.2350 0.2350 17,800 -0.01(-4.08%)
Jan 05, 2023 0.2450 0.2450 0.2450 0.2450 30,395 -0.01(-2.00%)
Jan 04, 2023 0.2450 0.2500 0.2450 0.2500 19,170 +0.01(+4.17%)
Jan 03, 2023 0.2800 0.2800 0.2400 0.2400 260,000 -0.05(-18.64%)
Dec 30, 2022 0.2950 0 +0.02(+7.27%)
Dec 29, 2022 0.2200 0.2750 0.2200 0.2750 344,904 +0.03(+10.00%)
Dec 28, 2022 0.2500 0.2550 0.2350 0.2500 209,200 +0.01(+2.04%)
Dec 23, 2022 0.2450 0 +0.05(+28.95%)
Dec 22, 2022 0.2100 0.2100 0.1900 0.1900 42,295 -0.02(-9.52%)
Dec 21, 2022 0.2500 0.2500 0.2100 0.2100 32,806 -0.03(-12.50%)
Dec 20, 2022 0.2200 0.2400 0.2200 0.2400 16,000 +0.04(+23.08%)
Dec 19, 2022 0.2300 0.2300 0.1900 0.1950 102,869 -0.04(-15.22%)
Dec 16, 2022 0.2350 0.2350 0.2300 0.2300 24,750 +0.00(+0.00%)
Dec 15, 2022 0.2400 0.2400 0.2300 0.2300 11,620 -0.02(-8.00%)
Dec 14, 2022 0.2600 0.2600 0.2500 0.2500 25,000 -0.01(-1.96%)
Dec 13, 2022 0.2700 0.2700 0.2550 0.2550 3,855 -0.02(-5.56%)
Dec 12, 2022 0.2350 0.2700 0.2250 0.2700 240,165 +0.01(+1.89%)
Dec 09, 2022 0.2450 0.2650 0.2300 0.2650 161,804 +0.04(+15.22%)
Dec 08, 2022 0.2300 0.2300 0.2300 0.2300 10,653 +0.01(+2.22%)
Dec 07, 2022 0.2400 0.2400 0.2250 0.2250 78,418 -0.01(-6.25%)
Dec 06, 2022 0.2500 0.2550 0.2400 0.2400 75,312 +0.00(+0.00%)
Dec 05, 2022 0.2600 0.2600 0.2400 0.2400 39,088 -0.01(-2.04%)
Dec 02, 2022 0.2450 0.2450 0.2450 0.2450 5,500 +0.01(+2.08%)
Dec 01, 2022 0.2700 0.2700 0.2400 0.2400 131,283 -0.04(-14.29%)
Nov 30, 2022 0.2600 0.2800 0.2600 0.2800 208,598 +0.02(+7.69%)
Nov 29, 2022 0.2400 0.2600 0.2400 0.2600 540,342 +0.02(+8.33%)
Nov 28, 2022 0.2250 0.2400 0.2200 0.2400 445,520 +0.01(+2.13%)
Nov 25, 2022 0.2200 0.2350 0.2200 0.2350 186,282 +0.01(+6.82%)
Nov 24, 2022 0.2300 0.2300 0.2200 0.2200 7,000 -0.02(-8.33%)
Nov 23, 2022 0.1950 0.2400 0.1950 0.2400 154,991 +0.03(+14.29%)
Nov 22, 2022 0.1750 0.2200 0.1750 0.2100 335,337 +0.02(+10.53%)
Nov 21, 2022 0.1800 0.1900 0.1800 0.1900 7,823 +0.01(+5.56%)
Nov 18, 2022 0.1800 0.1800 0.1800 0.1800 7,282 -0.01(-2.70%)
Nov 17, 2022 0.1850 0.1850 0.1850 0.1850 1,000 -0.01(-2.63%)
Nov 16, 2022 0.1800 0.1900 0.1800 0.1900 69,615 +0.01(+5.56%)
Nov 15, 2022 0.1800 0.1800 0.1750 0.1800 61,388 -0.01(-5.26%)
Nov 14, 2022 0.1800 0.1900 0.1800 0.1900 3,000 -0.02(-9.52%)
Nov 10, 2022 0.2100 25 +0.01(+2.44%)
Nov 09, 2022 0.2050 0.2050 0.2050 0.2050 4,525 +0.00(+2.50%)
Nov 08, 2022 0.2000 0.2000 0.2000 0.2000 10,000 +0.01(+5.26%)
Nov 07, 2022 0.2200 0.2200 0.1900 0.1900 56,000 +0.00(+0.00%)
Nov 04, 2022 0.2000 0.2100 0.1900 0.1900 82,048 -0.01(-7.32%)
Nov 03, 2022 0.2050 0.2050 0.2050 0.2050 73,500 -0.02(-6.82%)
Nov 02, 2022 0.2100 0.2200 0.2050 0.2200 31,728 +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.