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 (%)
Oct 31, 2018 0.1000 0.1000 0.0950 0.0950 157,000 -0.01(-5.00%)
Oct 30, 2018 0.1000 0.1000 0.1000 130 +0.00(+0.00%)
Oct 29, 2018 0.0950 0.1000 0.0950 0.1000 25,000 +0.00(+0.00%)
Oct 26, 2018 0.0950 0.1000 0.0900 0.1000 222,612 +0.00(+0.00%)
Oct 25, 2018 0.1000 0.1000 0.1000 5 +0.00(+0.00%)
Oct 24, 2018 0.1000 0.1050 0.1000 0.1000 134,900 +0.01(+5.26%)
Oct 23, 2018 0.0950 0.0950 0.0950 0.0950 64,500 +0.00(+0.00%)
Oct 22, 2018 0.1050 0.1050 0.0950 0.0950 60,000 -0.01(-9.52%)
Oct 19, 2018 0.1150 0.1150 0.0950 0.1050 219,500 -0.01(-8.70%)
Oct 18, 2018 0.1050 0.1150 0.1050 0.1150 290,350 +0.02(+21.05%)
Oct 17, 2018 0.1050 0.1200 0.0900 0.0950 334,199 -0.01(-13.64%)
Oct 15, 2018 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Oct 12, 2018 0.0950 0.1050 0.0950 0.1050 41,400 +0.01(+16.67%)
Oct 11, 2018 0.0900 0.0950 0.0850 0.0900 83,900 -0.01(-10.00%)
Oct 10, 2018 0.0900 0.1000 0.0900 0.1000 196,296 +0.01(+11.11%)
Oct 09, 2018 0.0900 0.0950 0.0900 0.0900 96,500 -0.01(-5.26%)
Oct 05, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Oct 04, 2018 0.0950 0.0950 0.0950 0.0950 69,000 -0.01(-9.52%)
Oct 03, 2018 0.1050 0.1050 0.1050 0.1050 1,200 +0.00(+0.00%)
Oct 02, 2018 0.0950 0.1050 0.0950 0.1050 54,000 +0.01(+10.53%)
Oct 01, 2018 0.0950 0.0950 0.0950 0.0950 3,000 +0.00(+0.00%)
Sep 28, 2018 0.0950 0.0950 0.0950 0.0950 6,000 +0.01(+5.56%)
Sep 27, 2018 0.0950 0.0950 0.0900 0.0900 23,000 -0.01(-10.00%)
Sep 26, 2018 0.1000 0.1000 0.1000 0.1000 50,000 +0.01(+5.26%)
Sep 25, 2018 0.0950 0.1000 0.0950 0.0950 57,300 +0.00(+0.00%)
Sep 24, 2018 0.0950 0.1000 0.0950 0.0950 20,000 -0.01(-5.00%)
Sep 21, 2018 0.1000 0.1000 0.1000 0.1000 46,000 +0.01(+5.26%)
Sep 20, 2018 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+0.00%)
Sep 19, 2018 0.0950 0.0950 0.0950 0.0950 32,000 -0.01(-5.00%)
Sep 18, 2018 0.0950 0.1000 0.0950 0.1000 12,000 +0.00(+0.00%)
Sep 17, 2018 0.1000 0.1000 0.1000 0.1000 3,000 +0.01(+5.26%)
Sep 14, 2018 0.0950 0.0950 0.0950 0.0950 66,722 -0.01(-9.52%)
Sep 13, 2018 0.0950 0.1050 0.0950 0.1050 36,000 +0.01(+10.53%)
Sep 12, 2018 0.0950 0.0950 0.0900 0.0950 154,900 -0.01(-5.00%)
Sep 11, 2018 0.0950 0.1000 0.0950 0.1000 36,500 +0.00(+0.00%)
Sep 10, 2018 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Sep 07, 2018 0.1050 0.1050 0.1000 0.1000 47,500 -0.01(-13.04%)
Sep 05, 2018 0.1150 0.1150 0.1150 0 +0.01(+15.00%)
Sep 04, 2018 0.1100 0.1100 0.1000 0.1000 102,250 -0.02(-16.67%)
Aug 31, 2018 0.1200 0.1200 0.1200 0 +0.01(+14.29%)
Aug 30, 2018 0.1150 0.1150 0.1050 0.1050 14,500 -0.01(-4.55%)
Aug 28, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 27, 2018 0.1100 0.1100 0.1100 0.1100 500 -0.01(-8.33%)
Aug 24, 2018 0.1050 0.1200 0.1050 0.1200 154,000 +0.01(+14.29%)
Aug 23, 2018 0.1050 0.1050 0.1050 0.1050 122,000 +0.00(+5.00%)
Aug 22, 2018 0.1000 0.1000 0.1000 0.1000 4,500 +0.00(+0.00%)
Aug 21, 2018 0.1000 0.1000 0.1000 0.1000 500 -0.00(-4.76%)
Aug 20, 2018 0.1050 0.1050 0.1050 0.1050 30,500 +0.00(+0.00%)
Aug 16, 2018 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Aug 15, 2018 0.1050 0.1050 0.0950 0.1050 149,500 -0.01(-4.55%)
Aug 14, 2018 0.1150 0.1150 0.1050 0.1100 157,500 -0.01(-12.00%)
Aug 13, 2018 0.1250 0.1250 0.1250 0.1250 12,015 -0.01(-7.41%)
Aug 10, 2018 0.1150 0.1350 0.1150 0.1350 188,850 +0.02(+17.39%)
Aug 09, 2018 0.1000 0.1150 0.1000 0.1150 68,000 +0.01(+9.52%)
Aug 08, 2018 0.1000 0.1050 0.0950 0.1050 48,500 +0.00(+5.00%)
Aug 07, 2018 0.1000 0.1000 0.1000 0.1000 1,200 +0.00(+0.00%)
Aug 03, 2018 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Aug 02, 2018 0.0950 0.0950 0.0950 0.0950 29,000 -0.01(-9.52%)
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.