Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altamira Gold Corp (TSV: ALTA )

0.1450 +0.0050 (+3.57%)
Streaming Delayed Price Updated: 3:29 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 (%)
Apr 29, 2022 0.1800 0.2300 0.1800 0.2250 296,103 +0.03(+15.38%)
Apr 27, 2022 0.1950 320 +0.01(+2.63%)
Apr 26, 2022 0.1750 0.1900 0.1750 0.1900 71,900 +0.01(+5.56%)
Apr 25, 2022 0.1850 0.1850 0.1500 0.1800 173,445 -0.01(-2.70%)
Apr 22, 2022 0.1850 0.1900 0.1800 0.1850 120,187 -0.01(-2.63%)
Apr 21, 2022 0.1950 0.1950 0.1900 0.1900 58,258 -0.01(-5.00%)
Apr 20, 2022 0.1950 0.2050 0.1950 0.2000 10,550 -0.00(-2.44%)
Apr 19, 2022 0.2000 0.2100 0.2000 0.2050 64,518 -0.01(-2.38%)
Apr 18, 2022 0.2050 0.2100 0.2050 0.2100 58,109 +0.01(+5.00%)
Apr 14, 2022 0.2000 0 +0.00(+0.00%)
Apr 13, 2022 0.1950 0.2000 0.1900 0.2000 85,091 +0.01(+5.26%)
Apr 12, 2022 0.1850 0.2000 0.1800 0.1900 534,205 +0.02(+8.57%)
Apr 11, 2022 0.1800 0.1950 0.1750 0.1750 189,908 +0.00(+2.94%)
Apr 08, 2022 0.1750 0.1750 0.1650 0.1700 26,141 -0.00(-2.86%)
Apr 07, 2022 0.1800 0.1850 0.1700 0.1750 41,251 +0.00(+0.00%)
Apr 06, 2022 0.1850 0.1850 0.1750 0.1750 101,400 -0.01(-5.41%)
Apr 05, 2022 0.1900 0.1900 0.1850 0.1850 20,040 +0.00(+0.00%)
Apr 04, 2022 0.1950 0.1950 0.1800 0.1850 303,176 -0.01(-5.13%)
Apr 01, 2022 0.2000 0.2000 0.1950 0.1950 125,953 -0.01(-4.88%)
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%)
Jan 04, 2022 0.2200 0.2250 0.2150 0.2200 27,000 +0.01(+2.33%)
Dec 31, 2021 0.2150 0.2150 0.2150 0 +0.01(+4.88%)
Dec 30, 2021 0.2050 0.2150 0.2000 0.2050 83,704 -0.01(-2.38%)
Dec 29, 2021 0.2300 0.2300 0.2050 0.2100 462,397 -0.02(-8.70%)
Dec 24, 2021 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Dec 23, 2021 0.2350 0.2350 0.1950 0.2300 376,558 +0.01(+2.22%)
Dec 22, 2021 0.2150 0.2250 0.2050 0.2250 93,361 +0.00(+0.00%)
Dec 21, 2021 0.2200 0.2250 0.2200 0.2250 12,529 +0.01(+2.27%)
Dec 20, 2021 0.2150 0.2200 0.2150 0.2200 37,071 +0.00(+0.00%)
Dec 17, 2021 0.2200 0.2200 0.2050 0.2200 20,500 -0.01(-4.35%)
Dec 16, 2021 0.2150 0.2300 0.2050 0.2300 117,203 +0.00(+0.00%)
Dec 15, 2021 0.1950 0.2300 0.1950 0.2300 145,150 +0.01(+4.55%)
Dec 14, 2021 0.2000 0.2200 0.2000 0.2200 104,420 +0.01(+4.76%)
Dec 13, 2021 0.2050 0.2150 0.2000 0.2100 45,474 +0.01(+2.44%)
Dec 10, 2021 0.2050 0.2100 0.2000 0.2050 33,586 -0.01(-2.38%)
Dec 09, 2021 0.2000 0.2100 0.2000 0.2100 26,650 +0.01(+2.44%)
Dec 08, 2021 0.2050 0.2050 0.2000 0.2050 19,300 +0.00(+0.00%)
Dec 07, 2021 0.1950 0.2100 0.1900 0.2050 57,378 +0.00(+2.50%)
Dec 06, 2021 0.2200 0.2200 0.1950 0.2000 102,987 -0.01(-4.76%)
Dec 03, 2021 0.2150 0.2150 0.1950 0.2100 174,772 +0.00(+0.00%)
Dec 02, 2021 0.2300 0.2300 0.2050 0.2100 101,809 -0.02(-6.67%)
Dec 01, 2021 0.2550 0.2600 0.2200 0.2250 169,382 -0.02(-10.00%)
Nov 30, 2021 0.2150 0.2600 0.2100 0.2500 440,210 +0.05(+25.00%)
Nov 29, 2021 0.2200 0.2200 0.1900 0.2000 63,088 +0.00(+0.00%)
Nov 26, 2021 0.2300 0.2300 0.2000 0.2000 96,475 -0.01(-6.98%)
Nov 25, 2021 0.2250 0.2250 0.2150 0.2150 21,555 -0.01(-4.44%)
Nov 24, 2021 0.2200 0.2250 0.2150 0.2250 41,145 +0.01(+4.65%)
Nov 23, 2021 0.2250 0.2250 0.2100 0.2150 63,119 -0.01(-4.44%)
Nov 22, 2021 0.2200 0.2300 0.2200 0.2250 121,000 -0.01(-2.17%)
Nov 19, 2021 0.2250 0.2500 0.2200 0.2300 393,611 +0.02(+6.98%)
Nov 18, 2021 0.2300 0.2200 0.2150 0.2150 955,984 -0.06(-21.82%)
Nov 17, 2021 0.2650 0.2750 0.2550 0.2750 24,119 +0.01(+1.85%)
Nov 16, 2021 0.2650 0.2700 0.2600 0.2700 40,227 +0.01(+1.89%)
Nov 15, 2021 0.2850 0.2900 0.2650 0.2650 30,079 -0.02(-5.36%)
Nov 12, 2021 0.2750 0.2850 0.2750 0.2800 38,040 +0.01(+1.82%)
Nov 11, 2021 0.2800 0.2800 0.2650 0.2750 61,015 +0.00(+0.00%)
Nov 10, 2021 0.2350 0.2750 351,053 +0.04(+17.02%)
Nov 09, 2021 0.2400 0.2400 0.2300 0.2350 30,447 -0.01(-4.08%)
Nov 08, 2021 0.2300 0.2500 0.2300 0.2450 175,600 +0.01(+4.26%)
Nov 05, 2021 0.2350 0.2400 0.2250 0.2350 66,803 +0.00(+2.17%)
Nov 04, 2021 0.2300 0.2600 0.2300 0.2300 159,350 +0.00(+0.00%)
Nov 03, 2021 0.2300 0.2350 0.2250 0.2300 55,303 +0.00(+0.00%)
Nov 02, 2021 0.2450 0.2450 0.2250 0.2300 35,656 -0.01(-6.12%)
Nov 01, 2021 0.2550 0.2600 0.2600 0.2450 35,813 -0.02(-5.77%)
Oct 29, 2021 0.2500 0.2600 0.2350 0.2600 93,257 +0.01(+1.96%)
Oct 28, 2021 0.2550 0.2550 0.2550 0.2550 8,000 -0.01(-1.92%)
Oct 27, 2021 0.2450 0.2650 0.2550 0.2600 178,950 +0.00(+0.00%)
Oct 26, 2021 0.2450 0.2600 273,644 +0.02(+6.12%)
Oct 25, 2021 0.2500 0.2600 0.2450 0.2450 232,349 -0.01(-2.00%)
Oct 22, 2021 0.2200 0.2500 0.2200 0.2500 347,201 +0.03(+13.64%)
Oct 21, 2021 0.2150 0.2200 0.2100 0.2200 142,713 +0.01(+2.33%)
Oct 20, 2021 0.2200 0.2250 0.2150 0.2150 154,905 -0.01(-2.27%)
Oct 19, 2021 0.2400 0.2400 0.2150 0.2200 202,979 -0.01(-6.38%)
Oct 18, 2021 0.2600 0.2700 0.2350 0.2350 66,632 -0.02(-6.00%)
Oct 15, 2021 0.2500 0.2500 0.2450 0.2500 82,870 +0.00(+0.00%)
Oct 14, 2021 0.2700 0.2700 0.2500 0.2500 65,673 -0.01(-1.96%)
Oct 13, 2021 0.2500 0.2700 0.2500 0.2550 45,990 +0.01(+2.00%)
Oct 12, 2021 0.2350 0.2500 0.2350 0.2500 41,795 +0.00(+0.00%)
Oct 08, 2021 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Oct 07, 2021 0.2550 0.2700 0.2550 0.2600 34,204 -0.02(-7.14%)
Oct 06, 2021 0.2550 0.2800 0.2500 0.2800 155,950 +0.03(+12.00%)
Oct 05, 2021 0.2500 0.2500 0.2400 0.2500 33,050 -0.01(-3.85%)
Oct 04, 2021 0.2600 0.2600 0.2600 0.2600 2,708 -0.02(-7.14%)
Oct 01, 2021 0.2750 0.2800 0.2750 0.2800 9,008 -0.03(-9.68%)
Sep 30, 2021 0.2500 0.3100 0.2500 0.3100 221,766 +0.05(+19.23%)
Sep 29, 2021 0.3000 0.3000 0.2600 0.2600 31,830 -0.03(-10.34%)
Sep 28, 2021 0.2400 0.2900 0.2250 0.2900 192,949 +0.05(+23.40%)
Sep 27, 2021 0.2000 0.2350 0.2000 0.2350 189,452 +0.03(+14.63%)
Sep 24, 2021 0.2100 0.2100 0.2050 0.2050 55,785 -0.02(-6.82%)
Sep 23, 2021 0.2150 0.2200 0.2100 0.2200 42,672 +0.01(+2.33%)
Sep 22, 2021 0.2100 0.2250 0.2050 0.2150 42,417 +0.00(+0.00%)
Sep 21, 2021 0.2050 0.2250 0.2050 0.2150 63,263 +0.01(+7.50%)
Sep 20, 2021 0.2150 0.2200 0.2000 0.2000 117,697 -0.02(-11.11%)
Sep 17, 2021 0.2400 0.2400 0.2250 0.2250 44,886 -0.01(-4.26%)
Sep 16, 2021 0.2200 0.2350 0.2200 0.2350 85,745 +0.01(+6.82%)
Sep 15, 2021 0.2300 0.2300 0.2050 0.2200 116,908 +0.01(+2.33%)
Sep 14, 2021 0.2100 0.2450 0.2100 0.2150 75,503 -0.01(-4.44%)
Sep 13, 2021 0.2250 0.2250 0.2050 0.2250 275,300 +0.00(+0.00%)
Sep 10, 2021 0.2350 0.2500 0.2250 0.2250 93,232 -0.01(-2.17%)
Sep 09, 2021 0.2450 0.2600 0.2250 0.2300 180,929 -0.02(-9.80%)
Sep 08, 2021 0.2550 0.2550 0.2450 0.2550 102,600 -0.01(-1.92%)
Sep 07, 2021 0.2750 0.2800 0.2550 0.2600 88,500 -0.01(-1.89%)
Sep 03, 2021 0.2650 0.2650 0.2650 0 +0.01(+3.92%)
Sep 02, 2021 0.2650 0.2650 0.2500 0.2550 53,608 -0.01(-3.77%)
Sep 01, 2021 0.2600 0.2650 0.2550 0.2650 44,404 +0.02(+6.00%)
Aug 31, 2021 0.2500 0.2600 0.2500 0.2500 18,549 +0.00(+0.00%)
Aug 30, 2021 0.2550 0.2600 0.2500 0.2500 22,822 -0.01(-1.96%)
Aug 27, 2021 0.2450 0.2650 0.2450 0.2550 28,735 +0.01(+2.00%)
Aug 26, 2021 0.2650 0.2650 0.2400 0.2500 347,534 -0.01(-3.85%)
Aug 25, 2021 0.2750 0.2750 0.2450 0.2600 11,161 +0.02(+6.12%)
Aug 24, 2021 0.2700 0.2700 0.2450 0.2450 77,010 -0.03(-9.26%)
Aug 23, 2021 0.2700 0.2700 0.2550 0.2700 24,500 +0.00(+0.00%)
Aug 20, 2021 0.2700 0.2700 0.2500 0.2700 12,057 +0.01(+1.89%)
Aug 19, 2021 0.2500 0.2650 0.2400 0.2650 184,199 -0.01(-1.85%)
Aug 18, 2021 0.2700 0.2750 0.2500 0.2700 121,871 +0.00(+0.00%)
Aug 17, 2021 0.2900 0.2900 0.2650 0.2700 195,342 -0.01(-5.26%)
Aug 16, 2021 0.2850 0.3150 0.2800 0.2850 49,000 -0.02(-6.56%)
Aug 13, 2021 0.2900 0.3050 0.2900 0.3050 41,988 +0.02(+8.93%)
Aug 12, 2021 0.2800 0.2800 0.2700 0.2800 53,521 +0.00(+0.00%)
Aug 11, 2021 0.2700 0.2800 0.2700 0.2800 57,949 +0.02(+5.66%)
Aug 10, 2021 0.2700 0.2700 0.2600 0.2650 110,014 -0.01(-1.85%)
Aug 09, 2021 0.3150 0.3150 0.2700 0.2700 394,893 -0.04(-12.90%)
Aug 06, 2021 0.3500 0.3500 0.2950 0.3100 67,439 -0.04(-11.43%)
Aug 05, 2021 0.3500 0.3550 0.3500 0.3500 99,000 +0.01(+1.45%)
Aug 04, 2021 0.3500 0.3500 0.3450 0.3450 178,229 -0.01(-1.43%)
Aug 03, 2021 0.3400 0.3500 0.3300 0.3500 47,350 -0.02(-4.11%)
Jul 30, 2021 0.3650 0.3650 0.3650 0 +0.03(+10.61%)
Jul 29, 2021 0.3050 0.3300 0.3050 0.3300 298,549 +0.04(+11.86%)
Jul 28, 2021 0.2950 0.3000 0.2900 0.2950 41,000 +0.00(+0.00%)
Jul 27, 2021 0.2850 0.2950 0.2850 0.2950 68,405 +0.01(+3.51%)
Jul 26, 2021 0.2800 0.2900 0.2800 0.2850 180,747 +0.01(+3.64%)
Jul 23, 2021 0.2550 0.2750 0.2550 0.2750 56,810 +0.01(+3.77%)
Jul 22, 2021 0.2850 0.2900 0.2650 0.2650 135,314 -0.02(-5.36%)
Jul 21, 2021 0.2800 0.2800 0.2750 0.2800 37,293 +0.01(+1.82%)
Jul 20, 2021 0.2700 0.2750 0.2650 0.2750 101,616 -0.01(-3.51%)
Jul 19, 2021 0.2600 0.2850 0.2400 0.2850 687,523 +0.00(+0.00%)
Jul 16, 2021 0.2900 0.2900 0.2550 0.2850 484,692 -0.01(-1.72%)
Jul 15, 2021 0.2900 0.2950 0.2850 0.2900 39,000 +0.01(+3.57%)
Jul 14, 2021 0.2900 0.2950 0.2800 0.2800 312,674 -0.01(-3.45%)
Jul 13, 2021 0.2850 0.3000 0.2800 0.2900 266,811 -0.01(-3.33%)
Jul 12, 2021 0.3150 0.3150 0.3000 0.3000 206,632 -0.01(-1.64%)
Jul 09, 2021 0.3050 0.3050 0.2650 0.3050 314,518 +0.01(+1.67%)
Jul 08, 2021 0.2900 0.3100 0.2800 0.3000 360,981 -0.02(-6.25%)
Jul 07, 2021 0.3100 0.3200 0.3100 0.3200 86,805 +0.01(+1.59%)
Jul 06, 2021 0.3200 0.3350 0.3100 0.3150 188,321 +0.00(+0.00%)
Jul 05, 2021 0.3400 0.3400 0.3150 0.3150 83,332 -0.03(-7.35%)
Jul 02, 2021 0.3400 0.3400 0.3350 0.3400 64,491 +0.00(+0.00%)
Jun 30, 2021 0.3400 0.3400 0.3400 0 +0.02(+4.62%)
Jun 29, 2021 0.3300 0.3400 0.3200 0.3250 100,157 -0.01(-2.99%)
Jun 28, 2021 0.3350 0.3350 0.3350 0.3350 58,539 +0.00(+0.00%)
Jun 25, 2021 0.3400 0.3400 0.3250 0.3350 89,300 +0.01(+3.08%)
Jun 24, 2021 0.3300 0.3450 0.3250 0.3250 148,521 -0.01(-2.99%)
Jun 23, 2021 0.3450 0.3450 0.3350 0.3350 33,718 -0.01(-2.90%)
Jun 22, 2021 0.3600 0.3600 0.3300 0.3450 78,803 -0.01(-2.82%)
Jun 21, 2021 0.3400 0.3650 0.3400 0.3550 79,350 -0.01(-1.39%)
Jun 18, 2021 0.3500 0.3600 0.3300 0.3600 137,600 +0.02(+5.88%)
Jun 17, 2021 0.3500 0.3500 0.3250 0.3400 385,613 -0.02(-6.85%)
Jun 16, 2021 0.3550 0.3750 0.3550 0.3650 390,010 +0.02(+5.80%)
Jun 15, 2021 0.3300 0.3700 0.3200 0.3450 1,317,489 +0.03(+9.52%)
Jun 14, 2021 0.3550 0.3600 0.2800 0.3150 658,800 -0.04(-12.50%)
Jun 11, 2021 0.3650 0.3650 0.3600 0.3600 73,667 -0.01(-1.37%)
Jun 10, 2021 0.3600 0.3750 0.3600 0.3650 261,385 -0.01(-1.35%)
Jun 09, 2021 0.3850 0.3850 0.3700 0.3700 303,708 -0.02(-3.90%)
Jun 08, 2021 0.3650 0.3850 0.3650 0.3850 676,807 +0.03(+6.94%)
Jun 07, 2021 0.4000 0.4000 0.3600 0.3600 671,189 -0.03(-7.69%)
Jun 04, 2021 0.3900 0.3900 0.3850 0.3900 165,910 +0.01(+1.30%)
Jun 03, 2021 40.00 0.4000 0.3750 0.3850 11,823,299 -0.02(-6.10%)
Jun 02, 2021 0.4050 0.4150 0.4000 0.4100 116,392 +0.00(+0.00%)
Jun 01, 2021 0.4000 0.4150 0.3950 0.4100 117,700 +0.01(+2.50%)
May 31, 2021 0.4150 0.4150 0.3700 0.4000 360,473 -0.01(-1.23%)
May 28, 2021 0.4100 0.4200 0.4000 0.4050 175,797 -0.00(-1.22%)
May 27, 2021 0.4200 0.4250 0.4100 0.4100 58,185 -0.02(-3.53%)
May 26, 2021 0.4600 0.4600 0.4200 0.4250 160,971 -0.03(-6.59%)
May 25, 2021 0.4450 0.4550 0.4300 0.4550 350,304 +0.02(+3.41%)
May 21, 2021 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
May 20, 2021 0.4500 0.4500 0.4300 0.4400 74,602 +0.00(+0.00%)
May 19, 2021 0.4250 0.4450 0.4200 0.4400 86,013 +0.01(+1.15%)
May 18, 2021 0.4350 0.4450 0.4300 0.4350 130,895 +0.00(+0.00%)
May 17, 2021 0.4350 0.4450 0.4200 0.4350 401,623 +0.02(+3.57%)
May 14, 2021 0.4300 0.4350 0.4200 0.4200 169,425 +0.01(+1.20%)
May 13, 2021 0.4250 0.4400 0.4150 0.4150 94,134 +0.01(+3.75%)
May 12, 2021 0.4300 0.4350 0.4000 0.4000 135,680 -0.02(-4.76%)
May 11, 2021 0.4100 0.4200 0.3900 0.4200 293,311 +0.01(+2.44%)
May 10, 2021 0.3800 0.4650 0.3750 0.4100 628,472 +0.03(+7.89%)
May 07, 2021 0.3500 0.3900 0.3500 0.3800 150,895 +0.04(+10.14%)
May 06, 2021 0.3350 0.3500 0.3350 0.3450 168,537 +0.00(+0.00%)
May 05, 2021 0.3650 0.3650 0.3350 0.3450 165,873 -0.02(-5.48%)
May 04, 2021 0.3800 0.3850 0.3650 0.3650 116,148 -0.02(-3.95%)
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.