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 (%)
Nov 30, 2021 0.2150 0.2600 0.2100 0.2500 440,210 +0.05(+25.00%)
Nov 29, 2021 0.2200 0.2200 0.1900 0.2000 63,088 +0.00(+0.00%)
Nov 26, 2021 0.2300 0.2300 0.2000 0.2000 96,475 -0.01(-6.98%)
Nov 25, 2021 0.2250 0.2250 0.2150 0.2150 21,555 -0.01(-4.44%)
Nov 24, 2021 0.2200 0.2250 0.2150 0.2250 41,145 +0.01(+4.65%)
Nov 23, 2021 0.2250 0.2250 0.2100 0.2150 63,119 -0.01(-4.44%)
Nov 22, 2021 0.2200 0.2300 0.2200 0.2250 121,000 -0.01(-2.17%)
Nov 19, 2021 0.2250 0.2500 0.2200 0.2300 393,611 +0.02(+6.98%)
Nov 18, 2021 0.2300 0.2200 0.2150 0.2150 955,984 -0.06(-21.82%)
Nov 17, 2021 0.2650 0.2750 0.2550 0.2750 24,119 +0.01(+1.85%)
Nov 16, 2021 0.2650 0.2700 0.2600 0.2700 40,227 +0.01(+1.89%)
Nov 15, 2021 0.2850 0.2900 0.2650 0.2650 30,079 -0.02(-5.36%)
Nov 12, 2021 0.2750 0.2850 0.2750 0.2800 38,040 +0.01(+1.82%)
Nov 11, 2021 0.2800 0.2800 0.2650 0.2750 61,015 +0.00(+0.00%)
Nov 10, 2021 0.2350 0.2750 351,053 +0.04(+17.02%)
Nov 09, 2021 0.2400 0.2400 0.2300 0.2350 30,447 -0.01(-4.08%)
Nov 08, 2021 0.2300 0.2500 0.2300 0.2450 175,600 +0.01(+4.26%)
Nov 05, 2021 0.2350 0.2400 0.2250 0.2350 66,803 +0.00(+2.17%)
Nov 04, 2021 0.2300 0.2600 0.2300 0.2300 159,350 +0.00(+0.00%)
Nov 03, 2021 0.2300 0.2350 0.2250 0.2300 55,303 +0.00(+0.00%)
Nov 02, 2021 0.2450 0.2450 0.2250 0.2300 35,656 -0.01(-6.12%)
Nov 01, 2021 0.2550 0.2600 0.2600 0.2450 35,813 -0.02(-5.77%)
Oct 29, 2021 0.2500 0.2600 0.2350 0.2600 93,257 +0.01(+1.96%)
Oct 28, 2021 0.2550 0.2550 0.2550 0.2550 8,000 -0.01(-1.92%)
Oct 27, 2021 0.2450 0.2650 0.2550 0.2600 178,950 +0.00(+0.00%)
Oct 26, 2021 0.2450 0.2600 273,644 +0.02(+6.12%)
Oct 25, 2021 0.2500 0.2600 0.2450 0.2450 232,349 -0.01(-2.00%)
Oct 22, 2021 0.2200 0.2500 0.2200 0.2500 347,201 +0.03(+13.64%)
Oct 21, 2021 0.2150 0.2200 0.2100 0.2200 142,713 +0.01(+2.33%)
Oct 20, 2021 0.2200 0.2250 0.2150 0.2150 154,905 -0.01(-2.27%)
Oct 19, 2021 0.2400 0.2400 0.2150 0.2200 202,979 -0.01(-6.38%)
Oct 18, 2021 0.2600 0.2700 0.2350 0.2350 66,632 -0.02(-6.00%)
Oct 15, 2021 0.2500 0.2500 0.2450 0.2500 82,870 +0.00(+0.00%)
Oct 14, 2021 0.2700 0.2700 0.2500 0.2500 65,673 -0.01(-1.96%)
Oct 13, 2021 0.2500 0.2700 0.2500 0.2550 45,990 +0.01(+2.00%)
Oct 12, 2021 0.2350 0.2500 0.2350 0.2500 41,795 +0.00(+0.00%)
Oct 08, 2021 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Oct 07, 2021 0.2550 0.2700 0.2550 0.2600 34,204 -0.02(-7.14%)
Oct 06, 2021 0.2550 0.2800 0.2500 0.2800 155,950 +0.03(+12.00%)
Oct 05, 2021 0.2500 0.2500 0.2400 0.2500 33,050 -0.01(-3.85%)
Oct 04, 2021 0.2600 0.2600 0.2600 0.2600 2,708 -0.02(-7.14%)
Oct 01, 2021 0.2750 0.2800 0.2750 0.2800 9,008 -0.03(-9.68%)
Sep 30, 2021 0.2500 0.3100 0.2500 0.3100 221,766 +0.05(+19.23%)
Sep 29, 2021 0.3000 0.3000 0.2600 0.2600 31,830 -0.03(-10.34%)
Sep 28, 2021 0.2400 0.2900 0.2250 0.2900 192,949 +0.05(+23.40%)
Sep 27, 2021 0.2000 0.2350 0.2000 0.2350 189,452 +0.03(+14.63%)
Sep 24, 2021 0.2100 0.2100 0.2050 0.2050 55,785 -0.02(-6.82%)
Sep 23, 2021 0.2150 0.2200 0.2100 0.2200 42,672 +0.01(+2.33%)
Sep 22, 2021 0.2100 0.2250 0.2050 0.2150 42,417 +0.00(+0.00%)
Sep 21, 2021 0.2050 0.2250 0.2050 0.2150 63,263 +0.01(+7.50%)
Sep 20, 2021 0.2150 0.2200 0.2000 0.2000 117,697 -0.02(-11.11%)
Sep 17, 2021 0.2400 0.2400 0.2250 0.2250 44,886 -0.01(-4.26%)
Sep 16, 2021 0.2200 0.2350 0.2200 0.2350 85,745 +0.01(+6.82%)
Sep 15, 2021 0.2300 0.2300 0.2050 0.2200 116,908 +0.01(+2.33%)
Sep 14, 2021 0.2100 0.2450 0.2100 0.2150 75,503 -0.01(-4.44%)
Sep 13, 2021 0.2250 0.2250 0.2050 0.2250 275,300 +0.00(+0.00%)
Sep 10, 2021 0.2350 0.2500 0.2250 0.2250 93,232 -0.01(-2.17%)
Sep 09, 2021 0.2450 0.2600 0.2250 0.2300 180,929 -0.02(-9.80%)
Sep 08, 2021 0.2550 0.2550 0.2450 0.2550 102,600 -0.01(-1.92%)
Sep 07, 2021 0.2750 0.2800 0.2550 0.2600 88,500 -0.01(-1.89%)
Sep 03, 2021 0.2650 0.2650 0.2650 0 +0.01(+3.92%)
Sep 02, 2021 0.2650 0.2650 0.2500 0.2550 53,608 -0.01(-3.77%)
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.