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 (%)
Mar 31, 2022 0.2200 0.2300 0.2000 0.2050 320,041 -0.02(-6.82%)
Mar 30, 2022 0.2150 0.2200 0.2100 0.2200 140,375 +0.00(+0.00%)
Mar 29, 2022 0.2050 0.2200 0.2000 0.2200 88,318 +0.02(+7.32%)
Mar 28, 2022 0.2200 0.2200 0.2050 0.2050 19,078 +0.00(+0.00%)
Mar 25, 2022 0.2050 0.2150 0.2050 0.2050 119,500 +0.00(+2.50%)
Mar 24, 2022 0.2100 0.2100 0.2000 0.2000 131,689 -0.01(-6.98%)
Mar 23, 2022 0.2200 0.2200 0.2150 0.2150 25,587 -0.01(-2.27%)
Mar 22, 2022 0.2300 0.2300 0.2200 0.2200 69,427 -0.02(-8.33%)
Mar 21, 2022 0.2350 0.2400 0.2300 0.2400 58,461 +0.00(+0.00%)
Mar 18, 2022 0.2350 0.2450 0.2300 0.2400 27,164 +0.00(+0.00%)
Mar 17, 2022 0.2300 0.2400 0.2300 0.2400 14,400 +0.01(+4.35%)
Mar 16, 2022 0.2350 0.2350 0.2300 0.2300 8,847 -0.01(-4.17%)
Mar 15, 2022 0.2350 0.2400 0.2350 0.2400 3,838 -0.01(-4.00%)
Mar 14, 2022 0.2300 0.2550 0.2300 0.2500 295,389 +0.01(+2.04%)
Mar 11, 2022 0.2450 0.2500 0.2300 0.2450 166,685 +0.00(+0.00%)
Mar 10, 2022 0.2450 0.2450 0.2350 0.2450 17,507 +0.00(+0.00%)
Mar 09, 2022 0.2350 0.2450 0.2200 0.2450 121,123 +0.01(+6.52%)
Mar 08, 2022 0.2300 0.2400 0.2200 0.2300 420,365 +0.00(+0.00%)
Mar 07, 2022 0.2300 0.2300 0.2200 0.2300 115,509 +0.00(+0.00%)
Mar 04, 2022 0.2250 0.2300 0.2200 0.2300 209,313 +0.01(+4.55%)
Mar 03, 2022 0.2250 0.2250 0.2200 0.2200 12,126 -0.01(-2.22%)
Mar 02, 2022 0.2250 0.2300 0.2150 0.2250 64,010 -0.01(-2.17%)
Mar 01, 2022 0.2300 0.2300 0.2200 0.2300 28,257 -0.00(-2.13%)
Feb 28, 2022 0.2150 0.2350 0.2100 0.2350 131,591 +0.02(+9.30%)
Feb 25, 2022 0.2150 0.2250 0.2100 0.2150 22,872 +0.00(+0.00%)
Feb 24, 2022 0.2350 0.2400 0.2150 0.2150 507,583 -0.02(-6.52%)
Feb 23, 2022 0.2250 0.2350 0.2250 0.2300 58,362 +0.00(+0.00%)
Feb 22, 2022 0.2300 0.2350 0.2150 0.2300 242,428 +0.01(+4.55%)
Feb 18, 2022 0.2200 0 +0.01(+2.33%)
Feb 17, 2022 0.2150 0.2350 0.2150 0.2150 349,665 +0.01(+2.38%)
Feb 16, 2022 0.1800 0.2150 0.1800 0.2100 1,555,156 +0.03(+16.67%)
Feb 15, 2022 0.1900 0.1900 0.1800 0.1800 326,867 -0.02(-7.69%)
Feb 14, 2022 0.2000 0.2050 0.1950 0.1950 129,604 -0.02(-11.36%)
Feb 11, 2022 0.1950 0.2200 0.1900 0.2200 195,670 +0.02(+12.82%)
Feb 10, 2022 0.2000 0.2000 0.1950 0.1950 49,893 -0.01(-2.50%)
Feb 09, 2022 0.2100 0.2100 0.2000 0.2000 38,252 -0.00(-2.44%)
Feb 08, 2022 0.2100 0.2100 0.2050 0.2050 31,626 -0.01(-2.38%)
Feb 07, 2022 0.2100 0.2100 0.2100 0.2100 2,505 +0.00(+0.00%)
Feb 04, 2022 0.2100 0.2100 0.1950 0.2100 103,670 +0.01(+7.69%)
Feb 03, 2022 0.2050 0.1850 0.1950 50,746 -0.01(-4.88%)
Feb 02, 2022 0.2000 0.2050 0.2000 0.2050 13,952 -0.01(-2.38%)
Feb 01, 2022 0.1900 0.2100 0.1900 0.2100 54,500 -0.01(-4.55%)
Jan 31, 2022 0.1750 0.2200 0.1700 0.2200 425,780 +0.03(+15.79%)
Jan 28, 2022 0.1800 0.1900 0.1700 0.1900 151,811 -0.01(-2.56%)
Jan 27, 2022 0.1900 0.1950 0.1900 0.1950 105,576 +0.00(+0.00%)
Jan 26, 2022 0.1950 0.2000 0.1900 0.1950 124,801 -0.01(-2.50%)
Jan 25, 2022 0.1950 0.2000 0.1900 0.2000 39,050 +0.01(+2.56%)
Jan 24, 2022 0.2000 0.2050 0.1900 0.1950 71,550 -0.01(-4.88%)
Jan 21, 2022 0.2050 0.2050 0.2000 0.2050 108,500 +0.00(+0.00%)
Jan 20, 2022 0.2100 0.2150 0.2050 0.2050 39,655 -0.01(-2.38%)
Jan 19, 2022 0.2100 0.2150 0.2100 0.2100 35,215 +0.01(+2.44%)
Jan 18, 2022 0.2100 0.2100 0.2050 0.2050 59,000 -0.01(-4.65%)
Jan 17, 2022 0.2150 0.2150 0.2150 0.2150 23,178 -0.01(-2.27%)
Jan 14, 2022 0.2150 0.2200 0.2150 0.2200 28,434 -0.01(-2.22%)
Jan 13, 2022 0.2150 0.2250 0.2100 0.2250 63,000 +0.00(+0.00%)
Jan 12, 2022 0.2150 0.2250 0.2100 0.2250 67,072 +0.01(+4.65%)
Jan 11, 2022 0.2100 0.2150 0.2100 0.2150 15,333 +0.01(+4.88%)
Jan 10, 2022 0.2100 0.2200 0.2050 0.2050 169,760 +0.00(+0.00%)
Jan 07, 2022 0.2100 0.2100 0.2050 0.2050 23,513 -0.01(-2.38%)
Jan 06, 2022 0.2050 0.2100 0.2050 0.2100 21,274 -0.01(-4.55%)
Jan 05, 2022 0.2250 0.2250 0.2200 0.2200 78,604 +0.00(+0.00%)
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.