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 +0.0100 (+7.69%)
Streaming Delayed Price Updated: 3:06 PM EDT, May 23, 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 30, 2019 0.0950 0.0950 0.0900 0.0950 144,766 +0.00(+0.00%)
Apr 29, 2019 0.0900 0.1000 0.0900 0.0950 701,000 +0.01(+5.56%)
Apr 26, 2019 0.0900 0.0900 0.0900 0.0900 44,109 +0.00(+5.88%)
Apr 25, 2019 0.0850 0.0850 0.0850 0.0850 50,175 -0.00(-5.56%)
Apr 24, 2019 0.0900 0.0900 0.0900 0.0900 2,222 -0.01(-10.00%)
Apr 23, 2019 0.0850 0.1000 0.0850 0.1000 26,900 +0.01(+5.26%)
Apr 22, 2019 0.0950 0.0950 0.0950 0.0950 18,000 +0.01(+5.56%)
Apr 18, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 17, 2019 0.0900 0.0900 0.0900 0.0900 4,000 +0.00(+0.00%)
Apr 16, 2019 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Apr 15, 2019 0.0900 0.0900 0.0900 0.0900 11,000 +0.00(+5.88%)
Apr 12, 2019 0.0900 0.0900 0.0850 0.0850 20,500 -0.01(-10.53%)
Apr 11, 2019 0.0900 0.0950 0.0850 0.0950 76,500 +0.00(+0.00%)
Apr 09, 2019 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Apr 08, 2019 0.0900 0.0900 0.0900 0.0900 30,000 -0.01(-5.26%)
Apr 05, 2019 0.0900 0.0950 0.0900 0.0950 10,000 +0.01(+5.56%)
Apr 03, 2019 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Apr 02, 2019 0.0950 0.0950 0.0850 0.0850 275,000 -0.01(-15.00%)
Apr 01, 2019 0.0900 0.1050 0.0900 0.1000 874,600 +0.01(+17.65%)
Mar 29, 2019 0.0850 0.0900 0.0850 0.0850 81,752 -0.00(-5.56%)
Mar 28, 2019 0.0850 0.0900 0.0850 0.0900 40,000 +0.00(+5.88%)
Mar 26, 2019 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Mar 25, 2019 0.0800 0.0800 0.0800 0.0800 9,000 +0.01(+6.67%)
Mar 22, 2019 0.0750 0.0750 0.0750 0.0750 41,000 +0.00(+0.00%)
Mar 21, 2019 0.0750 0.0750 0.0750 0.0750 11,000 -0.01(-6.25%)
Mar 20, 2019 0.0750 0.0800 0.0750 0.0800 19,500 +0.00(+0.00%)
Mar 19, 2019 0.0800 0.0800 0.0800 0.0800 62,000 +0.01(+6.67%)
Mar 18, 2019 0.0850 0.0850 0.0750 0.0750 62,500 -0.01(-6.25%)
Mar 15, 2019 0.0800 0.0800 0.0800 0.0800 31,000 +0.00(+0.00%)
Mar 14, 2019 0.0900 0.0900 0.0800 0.0800 155,388 -0.01(-5.88%)
Mar 13, 2019 0.0900 0.0900 0.0850 0.0850 36,500 -0.00(-5.56%)
Mar 11, 2019 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Mar 08, 2019 0.0850 0.0850 0.0850 0.0850 37,000 +0.00(+0.00%)
Mar 07, 2019 0.0850 0.0850 0.0850 0.0850 17,000 +0.01(+6.25%)
Mar 05, 2019 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Mar 04, 2019 0.0950 0.0950 0.0900 0.0900 82,550 -0.01(-5.26%)
Mar 01, 2019 0.0950 0.0950 0.0900 0.0950 54,600 -0.01(-5.00%)
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%)
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.