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

Altamira Gold Corp (TSV: ALTA )

0.1300 +0.0200 (+18.18%)
Streaming Delayed Price Updated: 1:07 PM EDT, May 22, 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 (%)
Dec 31, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 28, 2018 0.0800 0.0800 0.0800 0.0800 4,000 +0.00(+0.00%)
Dec 27, 2018 0.0750 0.0800 0.0750 0.0800 360,700 +0.00(+0.00%)
Dec 24, 2018 0.0800 0.0800 0.0800 0 +0.01(+23.08%)
Dec 21, 2018 0.0700 0.0700 0.0600 0.0650 61,000 +0.00(+0.00%)
Dec 20, 2018 0.0650 0.0650 0.0650 0.0650 35,050 +0.00(+0.00%)
Dec 19, 2018 0.0650 0.0650 0.0650 0.0650 135,379 +0.00(+0.00%)
Dec 18, 2018 0.0650 0.0650 0.0650 0.0650 45,000 +0.00(+0.00%)
Dec 17, 2018 0.0650 0.0650 0.0650 0.0650 46,300 +0.01(+8.33%)
Dec 14, 2018 0.0700 0.0700 0.0500 0.0600 1,596,228 -0.01(-14.29%)
Dec 13, 2018 0.0700 0.0700 0.0650 0.0700 73,300 +0.00(+0.00%)
Dec 12, 2018 0.0750 0.0750 0.0550 0.0700 876,500 -0.00(-6.67%)
Dec 11, 2018 0.0750 0.0750 0.0750 0.0750 5,000 -0.01(-6.25%)
Dec 10, 2018 0.0800 0.0800 0.0800 0.0800 22,501 +0.00(+0.00%)
Dec 07, 2018 0.0750 0.0800 0.0700 0.0800 105,000 -0.01(-5.88%)
Dec 06, 2018 0.0900 0.0900 0.0750 0.0850 59,600 -0.00(-5.56%)
Dec 05, 2018 0.0750 0.0900 0.0750 0.0900 100,500 +0.01(+20.00%)
Dec 04, 2018 0.0750 0.0750 0.0700 0.0750 16,740 +0.00(+7.14%)
Dec 03, 2018 0.0800 0.0800 0.0700 0.0700 108,000 -0.00(-6.67%)
Nov 30, 2018 0.0750 0.0800 0.0750 0.0750 89,500 -0.01(-11.76%)
Nov 29, 2018 0.0800 0.0850 0.0750 0.0850 42,000 +0.01(+13.33%)
Nov 28, 2018 0.0750 0.0800 0.0750 0.0750 32,000 -0.01(-6.25%)
Nov 27, 2018 0.0850 0.0850 0.0800 0.0800 47,500 +0.00(+0.00%)
Nov 26, 2018 0.0800 0.0800 0.0800 0.0800 78,000 +0.00(+0.00%)
Nov 23, 2018 0.0800 0.0850 0.0800 0.0800 178,500 -0.01(-5.88%)
Nov 22, 2018 0.0850 0.0850 0.0850 0.0850 41,800 +0.00(+0.00%)
Nov 21, 2018 0.0850 0.0850 0.0850 0.0850 2,700 +0.00(+0.00%)
Nov 20, 2018 0.0900 0.0900 0.0850 0.0850 25,500 -0.01(-10.53%)
Nov 19, 2018 0.0900 0.0950 0.0900 0.0950 66,800 +0.00(+0.00%)
Nov 16, 2018 0.0950 0.0950 0.0900 0.0950 60,900 +0.00(+0.00%)
Nov 15, 2018 0.0950 0.0950 0.0950 0.0950 6,800 +0.01(+5.56%)
Nov 14, 2018 0.0900 0.0900 0.0900 0.0900 18,277 -0.01(-5.26%)
Nov 13, 2018 0.0900 0.0950 0.0850 0.0950 32,610 +0.01(+5.56%)
Nov 12, 2018 0.1000 0.1000 0.0900 0.0900 71,817 -0.01(-10.00%)
Nov 09, 2018 0.0950 0.1000 0.0950 0.1000 108,000 +0.01(+5.26%)
Nov 08, 2018 0.0900 0.0950 0.0900 0.0950 94,000 +0.01(+5.56%)
Nov 07, 2018 0.0950 0.1000 0.0900 0.0900 53,000 -0.01(-5.26%)
Nov 06, 2018 0.0950 0.0950 0.0950 0.0950 84,000 -0.01(-5.00%)
Nov 05, 2018 0.1000 0.1000 0.1000 0.1000 25,000 +0.00(+0.00%)
Nov 02, 2018 0.0950 0.1000 0.0950 0.1000 98,500 +0.00(+0.00%)
Nov 01, 2018 0.1000 0.1000 0.1000 0.1000 11,799 +0.01(+5.26%)
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%)
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.