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 (%)
Feb 28, 2018 0.1850 0.2050 0.1850 0.2000 18,500 +0.01(+5.26%)
Feb 27, 2018 0.1900 0.1900 0.1900 0.1900 14,000 +0.00(+0.00%)
Feb 26, 2018 0.2100 0.2100 0.1900 0.1900 38,000 -0.02(-9.52%)
Feb 23, 2018 0.2150 0.2150 0.2000 0.2100 16,509 +0.00(+0.00%)
Feb 22, 2018 0.2450 0.2450 0.2150 0.2100 95,705 -0.03(-12.50%)
Feb 21, 2018 0.2000 0.2500 0.2000 0.2400 199,109 +0.06(+33.33%)
Feb 20, 2018 0.1900 0.1900 0.1800 0.1800 69,433 -0.02(-7.69%)
Feb 16, 2018 0.1950 0.1950 0.1950 0 +0.01(+5.41%)
Feb 15, 2018 0.1950 0.1950 0.1850 0.1850 27,500 -0.02(-11.90%)
Feb 13, 2018 0.2100 0.2100 0.2100 260 +0.00(+0.00%)
Feb 09, 2018 0.2100 0.2100 0.2100 100 +0.02(+10.53%)
Feb 08, 2018 0.1950 0.1950 0.1950 0.1900 14,400 -0.01(-5.00%)
Feb 07, 2018 0.2100 0.2100 0.2000 0.2000 205,900 -0.01(-4.76%)
Feb 06, 2018 0.2250 0.2250 0.2050 0.2100 314,255 -0.02(-6.67%)
Feb 05, 2018 0.2300 0.2300 0.2300 0.2250 68,903 -0.02(-8.16%)
Feb 02, 2018 0.2350 0.2450 0.2300 0.2450 46,900 -0.01(-2.00%)
Feb 01, 2018 0.2750 0.2750 0.2350 0.2500 718,500 -0.03(-10.71%)
Jan 31, 2018 0.2700 0.2800 0.2700 0.2800 42,500 +0.01(+3.70%)
Jan 30, 2018 0.2850 0.2650 0.2700 122,500 -0.02(-6.90%)
Jan 29, 2018 0.2950 0.2950 0.2850 0.2900 59,187 -0.01(-3.33%)
Jan 26, 2018 0.3150 0.3150 0.3000 0.3000 52,000 -0.03(-9.09%)
Jan 25, 2018 0.3150 0.3300 0.3150 0.3300 95,923 +0.02(+4.76%)
Jan 24, 2018 0.2800 0.3200 0.2800 0.3150 144,750 +0.04(+14.55%)
Jan 23, 2018 0.2750 0.2850 0.2700 0.2750 65,100 +0.01(+1.85%)
Jan 22, 2018 0.2850 0.2850 0.2700 0.2700 99,180 -0.02(-8.47%)
Jan 19, 2018 0.3100 0.3150 0.2900 0.2950 77,100 -0.02(-6.35%)
Jan 18, 2018 0.3250 0.3500 0.3050 0.3150 181,500 +0.01(+1.61%)
Jan 17, 2018 0.2850 0.3100 0.2700 0.3100 323,910 +0.03(+8.77%)
Jan 16, 2018 0.2850 0.2950 0.2800 0.2850 26,000 -0.01(-1.72%)
Jan 15, 2018 0.3050 0.3050 0.2800 0.2900 54,500 -0.01(-3.33%)
Jan 12, 2018 0.3100 0.3200 0.2900 0.3000 87,760 -0.01(-3.23%)
Jan 11, 2018 0.2950 0.3100 0.2950 0.3100 103,337 +0.02(+6.90%)
Jan 10, 2018 0.3000 0.3100 0.2900 0.2900 116,500 -0.01(-1.69%)
Jan 09, 2018 0.3000 0.3050 0.2700 0.2950 233,800 -0.02(-4.84%)
Jan 08, 2018 0.3300 0.3350 0.3100 0.3100 275,461 -0.03(-8.82%)
Jan 05, 2018 0.3200 0.3500 0.3100 0.3400 384,093 +0.04(+11.48%)
Jan 04, 2018 0.3000 0.3200 0.2950 0.3050 124,020 +0.01(+1.67%)
Jan 03, 2018 0.2650 0.3200 0.2650 0.3000 784,148 +0.05(+22.45%)
Jan 02, 2018 0.2700 0.2700 0.2400 0.2450 153,250 -0.03(-10.91%)
Dec 29, 2017 0.2750 0.2750 0.2750 0 -0.02(-8.33%)
Dec 28, 2017 0.2850 0.3150 0.2850 0.3000 206,772 +0.02(+5.26%)
Dec 27, 2017 0.2050 0.3000 0.2050 0.2850 687,810 +0.07(+35.71%)
Dec 22, 2017 0.1900 0.2100 0.1800 0.2100 209,900 +0.01(+5.00%)
Dec 21, 2017 0.2000 0.2000 0.1950 0.2000 30,000 +0.01(+2.56%)
Dec 20, 2017 0.1900 0.2000 0.1900 0.1950 81,444 +0.00(+0.00%)
Dec 19, 2017 0.1750 0.1950 0.1750 0.1950 225,066 +0.02(+14.71%)
Dec 18, 2017 0.1700 0.1750 0.1600 0.1700 173,600 +0.00(+0.00%)
Dec 15, 2017 0.1700 0.1800 0.1700 0.1700 67,000 +0.00(+0.00%)
Dec 14, 2017 0.1700 0.1700 0.1550 0.1700 132,978 +0.00(+0.00%)
Dec 13, 2017 0.1650 0.1750 0.1650 0.1700 63,100 +0.00(+0.00%)
Dec 12, 2017 0.1750 0.1750 0.1600 0.1700 92,166 -0.01(-5.56%)
Dec 11, 2017 0.1750 0.1800 0.1650 0.1800 316,269 -0.01(-2.70%)
Dec 08, 2017 0.1800 0.1850 0.1800 0.1850 35,500 +0.01(+2.78%)
Dec 07, 2017 0.1850 0.1850 0.1800 0.1800 26,000 +0.00(+0.00%)
Dec 06, 2017 0.1850 0.1850 0.1800 0.1800 10,711 +0.00(+0.00%)
Dec 05, 2017 0.1800 0.1850 0.1800 0.1800 21,300 -0.01(-2.70%)
Dec 04, 2017 0.1950 0.1950 0.1850 0.1850 68,678 -0.01(-5.13%)
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.