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

Altamira Gold Corp (TSV: ALTA )

0.1100 -0.0050 (-4.35%)
Streaming Delayed Price Updated: 2:38 PM EDT, May 10, 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, 2020 0.0800 0.0800 0.0700 0.0750 464,000 -0.01(-6.25%)
Apr 29, 2020 0.0900 0.0900 0.0750 0.0800 294,000 +0.00(+0.00%)
Apr 28, 2020 0.1000 0.1100 0.0750 0.0800 1,056,797 -0.01(-11.11%)
Apr 27, 2020 0.0750 0.0950 0.0750 0.0900 758,500 +0.03(+63.64%)
Apr 24, 2020 0.0550 0.0550 0.0550 0.0550 53,500 +0.00(+0.00%)
Apr 23, 2020 0.0550 0.0550 0.0550 0.0550 5,600 +0.00(+10.00%)
Apr 22, 2020 0.0500 0.0500 0.0500 0.0500 27,000 +0.01(+11.11%)
Apr 21, 2020 0.0500 0.0500 0.0450 0.0450 31,000 -0.01(-10.00%)
Apr 20, 2020 0.0500 0.0500 0.0500 0.0500 40,000 +0.00(+0.00%)
Apr 17, 2020 0.0500 0.0500 0.0500 0.0500 7,000 +0.01(+11.11%)
Apr 16, 2020 0.0450 0.0450 0.0450 0.0450 60,000 +0.00(+0.00%)
Apr 15, 2020 0.0450 0.0450 0.0450 0.0450 19,000 +0.00(+0.00%)
Apr 14, 2020 0.0550 0.0550 0.0450 0.0450 34,835 -0.01(-18.18%)
Apr 13, 2020 0.0500 0.0550 0.0500 0.0550 116,000 +0.01(+22.22%)
Apr 09, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 08, 2020 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Apr 07, 2020 0.0450 0.0450 0.0450 0.0450 51,000 +0.00(+12.50%)
Apr 06, 2020 0.0400 0.0450 0.0400 0.0400 134,000 +0.00(+0.00%)
Apr 03, 2020 0.0400 0.0400 0.0400 0.0400 25,200 +0.00(+0.00%)
Apr 02, 2020 0.0400 0.0400 0.0400 0.0400 119,500 +0.00(+0.00%)
Apr 01, 2020 0.0400 0.0400 0.0400 0.0400 239,000 -0.00(-11.11%)
Mar 31, 2020 0.0450 0.0450 0.0450 0.0450 11,000 +0.00(+0.00%)
Mar 30, 2020 0.0450 0.0450 0.0450 0.0450 52,000 +0.00(+12.50%)
Mar 27, 2020 0.0450 0.0450 0.0400 0.0400 498,000 -0.00(-11.11%)
Mar 26, 2020 0.0450 0.0450 0.0450 0.0450 500,500 -0.01(-10.00%)
Mar 25, 2020 0.0500 0.0500 0.0500 0.0500 40,000 +0.01(+11.11%)
Mar 24, 2020 0.0450 0.0500 0.0450 0.0450 250,000 +0.00(+12.50%)
Mar 23, 2020 0.0500 0.0500 0.0400 0.0400 164,000 -0.01(-20.00%)
Mar 20, 2020 0.0450 0.0500 0.0450 0.0500 129,000 +0.01(+11.11%)
Mar 19, 2020 0.0450 0.0450 0.0450 0.0450 49,000 +0.00(+12.50%)
Mar 18, 2020 0.0450 0.0450 0.0350 0.0400 144,000 -0.01(-20.00%)
Mar 17, 2020 0.0450 0.0500 0.0450 0.0500 20,500 +0.01(+25.00%)
Mar 16, 2020 0.0400 0.0400 0.0400 0.0400 235,000 -0.00(-11.11%)
Mar 13, 2020 0.0450 0.0450 0.0400 0.0450 22,000 +0.00(+12.50%)
Mar 12, 2020 0.0450 0.0450 0.0400 0.0400 542,500 -0.00(-11.11%)
Mar 10, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Mar 09, 2020 0.0500 0.0500 0.0450 0.0500 100,500 -0.01(-23.08%)
Mar 05, 2020 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Mar 03, 2020 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Mar 02, 2020 0.0500 0.0550 0.0500 0.0550 123,300 +0.01(+22.22%)
Feb 28, 2020 0.0600 0.0600 0.0350 0.0450 341,250 -0.01(-25.00%)
Feb 27, 2020 0.0700 0.0700 0.0550 0.0600 109,400 -0.01(-7.69%)
Feb 26, 2020 0.0650 0.0700 0.0650 0.0650 54,866 -0.01(-7.14%)
Feb 25, 2020 0.0700 0.0700 0.0600 0.0700 623,000 -0.00(-6.67%)
Feb 24, 2020 0.0700 0.0750 0.0700 0.0750 177,785 +0.00(+0.00%)
Feb 21, 2020 0.0800 0.0800 0.0700 0.0750 289,000 +0.00(+0.00%)
Feb 20, 2020 0.0700 0.0750 0.0700 0.0750 293,725 -0.01(-6.25%)
Feb 19, 2020 0.0700 0.0800 0.0650 0.0800 603,700 +0.01(+14.29%)
Feb 18, 2020 0.0650 0.0700 0.0600 0.0700 229,000 +0.01(+16.67%)
Feb 14, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 13, 2020 0.0600 0.0600 0.0600 0.0600 1,860 +0.00(+0.00%)
Feb 11, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 10, 2020 0.0550 0.0600 0.0550 0.0600 50,000 +0.00(+0.00%)
Feb 07, 2020 0.0600 0.0600 0.0600 0.0600 49,626 +0.00(+0.00%)
Feb 06, 2020 0.0600 0.0600 0.0600 0.0600 2,022 +0.00(+0.00%)
Feb 05, 2020 0.0550 0.0600 0.0550 0.0600 37,900 +0.00(+0.00%)
Feb 04, 2020 0.0600 0.0600 0.0600 0.0600 7,000 +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.