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 (%)
Feb 26, 2021 0.2100 0.2250 0.2100 0.2250 431,404 +0.02(+9.76%)
Feb 25, 2021 0.2150 0.2250 0.2000 0.2050 347,680 -0.01(-4.65%)
Feb 24, 2021 0.2250 0.2250 0.2150 0.2150 117,645 -0.01(-2.27%)
Feb 23, 2021 0.2350 0.2350 0.2200 0.2200 267,450 -0.01(-6.38%)
Feb 22, 2021 0.2400 0.2450 0.2300 0.2350 184,270 +0.00(+2.17%)
Feb 19, 2021 0.2300 0.2400 0.2250 0.2300 152,725 +0.00(+0.00%)
Feb 18, 2021 0.2350 0.2400 0.2200 0.2300 454,935 -0.01(-4.17%)
Feb 17, 2021 0.2650 0.2650 0.2300 0.2400 476,240 -0.03(-9.43%)
Feb 16, 2021 0.2800 0.2950 0.2550 0.2650 512,400 -0.01(-1.85%)
Feb 12, 2021 0.2700 0.2700 0.2700 0 +0.02(+8.00%)
Feb 11, 2021 0.2600 0.2600 0.2200 0.2500 249,948 +0.00(+0.00%)
Feb 10, 2021 0.2600 0.2600 0.2450 0.2500 120,100 -0.01(-3.85%)
Feb 09, 2021 0.2700 0.2700 0.2600 0.2600 140,433 -0.01(-3.70%)
Feb 08, 2021 0.2450 0.2900 0.2400 0.2700 784,163 +0.03(+12.50%)
Feb 05, 2021 0.2000 0.2400 0.2000 0.2400 745,600 +0.04(+20.00%)
Feb 04, 2021 0.2100 0.2100 0.1950 0.2000 650,581 +0.00(+0.00%)
Feb 03, 2021 0.2000 0.2050 0.1900 0.2000 136,377 +0.01(+2.56%)
Feb 02, 2021 0.2050 0.2100 0.1950 0.1950 240,133 -0.01(-4.88%)
Feb 01, 2021 0.2300 0.2300 0.2050 0.2050 63,600 -0.01(-4.65%)
Jan 29, 2021 0.2050 0.2200 0.2050 0.2150 458,764 +0.02(+10.26%)
Jan 28, 2021 0.2000 0.2200 0.1900 0.1950 348,204 +0.00(+0.00%)
Jan 27, 2021 0.2050 0.2050 0.1850 0.1950 319,200 -0.01(-2.50%)
Jan 26, 2021 0.2200 0.2200 0.2000 0.2000 114,349 +0.01(+2.56%)
Jan 25, 2021 0.2000 0.2050 0.1900 0.1950 410,500 +0.00(+0.00%)
Jan 22, 2021 0.2000 0.2000 0.1900 0.1950 217,865 -0.01(-2.50%)
Jan 21, 2021 0.2050 0.2050 0.2000 0.2000 174,028 +0.00(+0.00%)
Jan 20, 2021 0.2050 0.2050 0.2000 0.2000 98,741 +0.00(+0.00%)
Jan 19, 2021 0.2000 0.2050 0.2000 0.2000 470,550 +0.01(+5.26%)
Jan 18, 2021 0.1900 0.2050 0.1900 0.1900 1,177,224 -0.01(-7.32%)
Jan 15, 2021 0.1950 0.2150 0.1900 0.2050 601,694 +0.00(+2.50%)
Jan 14, 2021 0.2000 0.2050 0.2000 0.2000 389,591 +0.01(+2.56%)
Jan 13, 2021 0.2000 0.2050 0.1950 0.1950 152,960 -0.01(-2.50%)
Jan 12, 2021 0.2050 0.2050 0.1950 0.2000 168,000 +0.00(+0.00%)
Jan 11, 2021 0.2000 0.2050 0.1900 0.2000 724,440 +0.01(+5.26%)
Jan 08, 2021 0.1950 0.1950 0.1900 0.1900 35,220 -0.01(-2.56%)
Jan 07, 2021 0.2050 0.2050 0.1900 0.1950 191,584 -0.01(-2.50%)
Jan 06, 2021 0.2000 0.2100 0.1900 0.2000 108,350 -0.01(-4.76%)
Jan 05, 2021 0.2100 0.2100 0.1850 0.2100 470,144 +0.01(+5.00%)
Jan 04, 2021 0.1950 0.2050 0.1900 0.2000 358,196 +0.02(+8.11%)
Dec 31, 2020 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Dec 30, 2020 0.2100 0.2100 0.1900 0.1900 189,500 -0.01(-5.00%)
Dec 29, 2020 0.1950 0.2250 0.1850 0.2000 447,577 +0.00(+0.00%)
Dec 24, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 23, 2020 0.2150 0.2150 0.1950 0.2000 229,415 -0.01(-4.76%)
Dec 22, 2020 0.2150 0.2200 0.2100 0.2100 203,226 -0.01(-4.55%)
Dec 21, 2020 0.2350 0.2400 0.2150 0.2200 844,735 -0.01(-4.35%)
Dec 18, 2020 0.2200 0.2300 0.2150 0.2300 178,089 +0.01(+2.22%)
Dec 17, 2020 0.2400 0.2400 0.2250 0.2250 158,800 -0.01(-2.17%)
Dec 16, 2020 0.2350 0.2400 0.2150 0.2300 317,965 -0.01(-4.17%)
Dec 15, 2020 0.2400 0.2400 0.2300 0.2400 177,187 +0.01(+4.35%)
Dec 14, 2020 0.2400 0.2400 0.2300 0.2300 103,586 +0.01(+4.55%)
Dec 11, 2020 0.2300 0.2450 0.2150 0.2200 416,583 -0.01(-4.35%)
Dec 10, 2020 0.2150 0.2400 0.2100 0.2300 1,527,333 +0.04(+21.05%)
Dec 09, 2020 0.1750 0.2000 0.1700 0.1900 1,675,637 +0.02(+11.76%)
Dec 08, 2020 0.1700 0.1750 0.1700 0.1700 115,928 +0.01(+6.25%)
Dec 07, 2020 0.1600 0.1600 0.1550 0.1600 37,400 +0.01(+6.67%)
Dec 04, 2020 0.1600 0.1600 0.1500 0.1500 377,610 -0.02(-9.09%)
Dec 03, 2020 0.1700 0.1750 0.1650 0.1650 172,500 -0.01(-2.94%)
Dec 02, 2020 0.1600 0.1700 0.1600 0.1700 69,977 +0.01(+3.03%)
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.