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, 2023 0.2000 0.2350 0.2000 0.2200 110,750 +0.01(+4.76%)
Feb 27, 2023 0.1800 0.2100 0.1800 0.2100 108,002 +0.02(+10.53%)
Feb 24, 2023 0.2000 0.2000 0.1800 0.1900 68,500 +0.01(+2.70%)
Feb 23, 2023 0.1850 0.1850 0.1850 0.1850 43,484 +0.00(+0.00%)
Feb 22, 2023 0.1950 0.1950 0.1850 0.1850 68,100 -0.01(-5.13%)
Feb 21, 2023 0.2000 0.2000 0.1950 0.1950 86,705 -0.01(-2.50%)
Feb 17, 2023 0.2000 0 -0.01(-4.76%)
Feb 16, 2023 0.2100 0.2100 0.2100 0.2100 30,100 +0.01(+5.00%)
Feb 15, 2023 0.2000 0.2150 0.1950 0.2000 15,550 -0.01(-4.76%)
Feb 14, 2023 0.2100 0.2100 0.2100 0.2100 15,000 +0.01(+7.69%)
Feb 13, 2023 0.2000 0.2000 0.1900 0.1950 26,640 -0.01(-4.88%)
Feb 10, 2023 0.2050 0.2050 0.2050 0.2050 10,000 -0.01(-4.65%)
Feb 09, 2023 0.2100 0.2150 0.2100 0.2150 11,800 +0.01(+2.38%)
Feb 08, 2023 0.2150 0.2150 0.2050 0.2100 43,160 +0.00(+0.00%)
Feb 07, 2023 0.2100 0.2100 0.2050 0.2100 13,611 +0.00(+0.00%)
Feb 06, 2023 0.2200 0.2200 0.2100 0.2100 127,153 -0.01(-2.33%)
Feb 03, 2023 0.2200 0.2250 0.2150 0.2150 14,563 -0.01(-2.27%)
Feb 02, 2023 0.2500 0.2500 0.2200 0.2200 72,503 -0.03(-12.00%)
Feb 01, 2023 0.2550 0.2550 0.2500 0.2500 18,500 -0.01(-3.85%)
Jan 31, 2023 0.2600 0.2600 0.2400 0.2600 76,863 +0.01(+4.00%)
Jan 30, 2023 0.2700 0.2700 0.2400 0.2500 71,786 -0.02(-7.41%)
Jan 27, 2023 0.2600 0.2700 0.2600 0.2700 186,000 +0.00(+0.00%)
Jan 26, 2023 0.2500 0.2700 0.2400 0.2700 207,350 +0.02(+5.88%)
Jan 25, 2023 0.2400 0.2550 0.2400 0.2550 55,500 +0.01(+2.00%)
Jan 24, 2023 0.2300 0.2500 0.2250 0.2500 63,000 +0.02(+8.70%)
Jan 23, 2023 0.2300 0.2350 0.2200 0.2300 662,752 -0.00(-2.13%)
Jan 20, 2023 0.2100 0.2350 0.2050 0.2350 123,686 +0.00(+2.17%)
Jan 19, 2023 0.2050 0.2350 0.2050 0.2300 75,770 +0.03(+12.20%)
Jan 18, 2023 0.2300 0.2300 0.2050 0.2050 200,500 -0.03(-10.87%)
Jan 17, 2023 0.2300 0.2300 0.2300 0.2300 12,000 +0.00(+0.00%)
Jan 16, 2023 0.2250 0.2300 0.2250 0.2300 7,500 +0.01(+4.55%)
Jan 13, 2023 0.2200 0.2300 0.2200 0.2200 20,000 +0.00(+0.00%)
Jan 12, 2023 0.2200 0.2200 0.2200 0.2200 3,000 +0.00(+0.00%)
Jan 11, 2023 0.2250 0.2250 0.2200 0.2200 3,700 -0.01(-4.35%)
Jan 10, 2023 0.2300 0.2350 0.2300 0.2300 20,220 -0.01(-4.17%)
Jan 09, 2023 0.2450 0.2450 0.2400 0.2400 10,363 +0.01(+2.13%)
Jan 06, 2023 0.2400 0.2400 0.2350 0.2350 17,800 -0.01(-4.08%)
Jan 05, 2023 0.2450 0.2450 0.2450 0.2450 30,395 -0.01(-2.00%)
Jan 04, 2023 0.2450 0.2500 0.2450 0.2500 19,170 +0.01(+4.17%)
Jan 03, 2023 0.2800 0.2800 0.2400 0.2400 260,000 -0.05(-18.64%)
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%)
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.