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, 2019 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+11.11%)
Feb 27, 2019 0.0900 0.0900 0.0900 0.0900 8,499 +0.00(+0.00%)
Feb 26, 2019 0.1000 0.1000 0.0900 0.0900 38,000 -0.01(-5.26%)
Feb 22, 2019 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Feb 21, 2019 0.0950 0.0950 0.0900 0.0900 50,000 -0.01(-5.26%)
Feb 20, 2019 0.1000 0.1000 0.0900 0.0950 343,000 -0.01(-5.00%)
Feb 19, 2019 0.1000 0.1000 0.1000 0.1000 16,000 +0.00(+0.00%)
Feb 15, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 14, 2019 0.0950 0.1000 0.0900 0.1000 130,000 +0.01(+5.26%)
Feb 13, 2019 0.0950 0.0950 0.0850 0.0950 101,000 +0.00(+0.00%)
Feb 12, 2019 0.1000 0.1000 0.0950 0.0950 187,000 +0.00(+0.00%)
Feb 11, 2019 0.1000 0.1050 0.0950 0.0950 66,000 -0.01(-5.00%)
Feb 08, 2019 0.1000 0.1000 0.1000 0.1000 35,000 +0.01(+5.26%)
Feb 07, 2019 0.0950 0.0950 0.0950 0.0950 2,500 -0.01(-5.00%)
Feb 06, 2019 0.1000 0.1000 0.1000 0.1000 39,000 -0.00(-4.76%)
Feb 05, 2019 0.1050 0.1050 0.1000 0.1050 19,000 +0.00(+0.00%)
Feb 04, 2019 0.0950 0.1100 0.0950 0.1050 275,050 +0.01(+10.53%)
Feb 01, 2019 0.0950 0.0950 0.0950 0.0950 1,900 -0.01(-9.52%)
Jan 31, 2019 0.1000 0.1050 0.0950 0.1050 71,700 +0.00(+5.00%)
Jan 30, 2019 0.1000 0.1000 0.0950 0.1000 41,400 +0.00(+0.00%)
Jan 29, 2019 0.0950 0.1000 0.0950 0.1000 84,500 +0.01(+5.26%)
Jan 28, 2019 0.1000 0.1100 0.0950 0.0950 164,500 -0.01(-13.64%)
Jan 25, 2019 0.1000 0.1150 0.0900 0.1100 266,950 +0.01(+10.00%)
Jan 24, 2019 0.0850 0.1050 0.0850 0.1000 150,300 +0.01(+11.11%)
Jan 23, 2019 0.0950 0.1000 0.0900 0.0900 20,000 -0.01(-5.26%)
Jan 22, 2019 0.0950 0.0950 0.0950 0.0950 2,000 -0.01(-5.00%)
Jan 21, 2019 0.0900 0.1000 0.0900 0.1000 84,000 +0.01(+11.11%)
Jan 17, 2019 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Jan 16, 2019 0.0900 0.0900 0.0800 0.0800 16,000 -0.01(-11.11%)
Jan 15, 2019 0.0900 0.0900 0.0900 0.0900 19,000 +0.00(+0.00%)
Jan 14, 2019 0.0900 0.0900 0.0900 0.0900 25,000 -0.01(-5.26%)
Jan 11, 2019 0.0900 0.0950 0.0850 0.0950 62,000 +0.01(+5.56%)
Jan 10, 2019 0.0950 0.0950 0.0900 0.0900 25,000 +0.00(+0.00%)
Jan 09, 2019 0.0850 0.0950 0.0850 0.0900 80,000 -0.01(-10.00%)
Jan 08, 2019 0.0850 0.1000 0.0850 0.1000 68,000 +0.02(+25.00%)
Jan 07, 2019 0.0800 0.0800 0.0800 0.0800 18,500 +0.00(+0.00%)
Jan 04, 2019 0.0800 0.0800 0.0800 0.0800 24,500 -0.01(-11.11%)
Jan 03, 2019 0.0900 0.0900 0.0900 0.0900 47,166 +0.00(+5.88%)
Jan 02, 2019 0.0850 0.0850 0.0800 0.0850 112,000 +0.01(+6.25%)
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%)
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.