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 UNCHANGED
Streaming Delayed Price Updated: 3:57 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 (%)
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%)
May 03, 2021 0.3800 0.3900 0.3600 0.3800 262,612 +0.02(+5.56%)
Apr 30, 2021 0.3550 0.3700 0.3550 0.3600 35,248 +0.00(+0.00%)
Apr 29, 2021 0.3450 0.3900 0.3450 0.3600 670,590 +0.01(+2.86%)
Apr 28, 2021 0.3550 0.3550 0.3400 0.3500 306,238 +0.00(+0.00%)
Apr 27, 2021 0.3600 0.3600 0.3350 0.3500 145,563 -0.01(-1.41%)
Apr 26, 2021 0.3450 0.3700 0.3450 0.3550 168,132 +0.01(+1.43%)
Apr 23, 2021 0.3400 0.3550 0.3400 0.3500 180,781 -0.01(-1.41%)
Apr 22, 2021 0.3750 0.3800 0.3550 0.3550 150,194 -0.04(-8.97%)
Apr 21, 2021 0.3300 0.3900 0.3300 0.3900 372,593 +0.06(+18.18%)
Apr 20, 2021 0.3200 0.3400 0.3200 0.3300 131,146 +0.00(+0.00%)
Apr 19, 2021 0.3400 0.3400 0.3200 0.3300 332,528 +0.00(+0.00%)
Apr 16, 2021 0.3200 0.3400 0.3200 0.3300 556,150 +0.02(+6.45%)
Apr 15, 2021 0.2950 0.3100 0.2750 0.3100 143,761 +0.01(+3.33%)
Apr 14, 2021 0.3000 0.3000 0.2800 0.3000 26,461 +0.01(+3.45%)
Apr 13, 2021 0.2700 0.3150 0.2700 0.2900 219,417 +0.01(+5.45%)
Apr 12, 2021 0.2600 0.2800 0.2550 0.2750 133,457 +0.00(+0.00%)
Apr 09, 2021 0.2750 0.2950 0.2700 0.2750 117,347 -0.01(-1.79%)
Apr 08, 2021 0.2650 0.3050 0.2650 0.2800 309,008 +0.01(+3.70%)
Apr 07, 2021 0.2750 0.2850 0.2450 0.2700 331,935 -0.01(-1.82%)
Apr 06, 2021 0.3000 0.3000 0.2700 0.2750 343,182 -0.01(-5.17%)
Apr 05, 2021 0.2950 0.3000 0.2900 0.2900 75,198 -0.01(-3.33%)
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.