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 +0.0100 (+7.69%)
Streaming Delayed Price Updated: 3:06 PM EDT, May 23, 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 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%)
Nov 01, 2022 0.2050 0.2200 0.2050 0.2200 5,004 +0.00(+0.00%)
Oct 31, 2022 0.2100 0.2300 0.2050 0.2200 365,573 +0.02(+7.32%)
Oct 28, 2022 0.1750 0.2050 0.1750 0.2050 60,180 +0.01(+7.89%)
Oct 27, 2022 0.1900 0.1900 0.1900 0.1900 5,700 -0.01(-7.32%)
Oct 26, 2022 0.2000 0.2050 0.2000 0.2050 14,400 +0.00(+2.50%)
Oct 25, 2022 0.2000 0.2100 0.2000 0.2000 43,090 +0.00(+0.00%)
Oct 24, 2022 0.2100 0.2100 0.2000 0.2000 28,605 -0.00(-2.44%)
Oct 21, 2022 0.1900 0.2050 0.1850 0.2050 208,500 +0.03(+17.14%)
Oct 20, 2022 0.1850 0.1850 0.1750 0.1750 60,500 -0.02(-7.89%)
Oct 19, 2022 0.1500 0.1900 0.1500 0.1900 170,095 +0.02(+11.76%)
Oct 18, 2022 0.1750 0.1750 0.1700 0.1700 60,500 +0.00(+0.00%)
Oct 17, 2022 0.1700 0.1700 0.1700 0.1700 53,500 +0.00(+0.00%)
Oct 14, 2022 0.1700 0.1700 0.1700 0.1700 21,500 -0.01(-5.56%)
Oct 12, 2022 0.1800 0 -0.01(-2.70%)
Oct 11, 2022 0.1800 0.1850 0.1800 0.1850 21,100 +0.01(+2.78%)
Oct 07, 2022 0.1800 0 +0.01(+5.88%)
Oct 06, 2022 0.1700 0.1700 0.1700 0.1700 27,001 -0.01(-5.56%)
Oct 05, 2022 0.1800 0.1800 0.1800 0.1800 5,001 +0.01(+5.88%)
Oct 04, 2022 0.1850 0.1850 0.1700 0.1700 48,132 -0.01(-8.11%)
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.