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 (%)
Jul 31, 2017 0.1800 0.1900 0.1800 0.1900 178,500 +0.05(+31.03%)
Jul 28, 2017 0.1550 0.1550 0.1450 0.1450 114,150 -0.01(-3.33%)
Jul 27, 2017 0.1550 0.1550 0.1500 0.1500 82,000 -0.01(-3.23%)
Jul 26, 2017 0.1550 0.1550 0.1550 0.1550 5,033 +0.00(+0.00%)
Jul 25, 2017 0.1450 0.1550 0.1400 0.1550 43,400 +0.01(+6.90%)
Jul 24, 2017 0.1550 0.1550 0.1450 0.1450 126,492 -0.02(-9.38%)
Jul 21, 2017 0.1750 0.1750 0.1600 0.1600 31,500 -0.01(-8.57%)
Jul 20, 2017 0.1750 0.1750 0.1650 0.1750 5,500 -0.01(-2.78%)
Jul 19, 2017 0.1500 0.1800 0.1500 0.1800 130,667 +0.03(+20.00%)
Jul 18, 2017 0.1600 0.1600 0.1400 0.1500 110,400 +0.00(+0.00%)
Jul 17, 2017 0.1600 0.1600 0.1500 0.1500 51,505 -0.02(-11.76%)
Jul 14, 2017 0.1700 0.1700 0.1700 0.1700 5,000 -0.01(-5.56%)
Jul 13, 2017 0.1800 0.1850 0.1700 0.1800 185,800 -0.01(-2.70%)
Jul 12, 2017 0.1850 0.1850 0.1850 0.1850 1,000 -0.01(-2.63%)
Jul 10, 2017 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Jul 06, 2017 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Jul 05, 2017 0.1900 0.2000 0.1900 0.1900 10,900 -0.01(-2.56%)
Jul 04, 2017 0.2100 0.2100 0.1950 0.1950 72,177 -0.01(-2.50%)
Jul 03, 2017 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 30, 2017 0.2200 0.2200 0.2000 0.2000 146,778 -0.02(-9.09%)
Jun 29, 2017 0.2200 0.2200 0.2200 0.2200 34,400 +0.00(+0.00%)
Jun 28, 2017 0.2450 0.2450 0.2200 0.2200 52,100 -0.02(-10.20%)
Jun 27, 2017 0.2500 0.2500 0.2450 0.2450 3,700 -0.01(-3.92%)
Jun 26, 2017 0.2500 0.2550 0.2500 0.2550 1,500 +0.02(+6.25%)
Jun 23, 2017 0.2450 0.2450 0.2400 0.2400 4,500 +0.00(+0.00%)
Jun 22, 2017 0.2550 0.2550 0.2300 0.2400 79,500 -0.02(-7.69%)
Jun 21, 2017 0.2500 0.2600 0.2500 0.2600 19,000 +0.01(+4.00%)
Jun 20, 2017 0.2550 0.2550 0.2500 0.2500 83,000 -0.01(-3.85%)
Jun 19, 2017 0.2650 0.2650 0.2600 0.2600 8,000 +0.00(+0.00%)
Jun 16, 2017 0.2650 0.2650 0.2600 0.2600 25,000 +0.00(+0.00%)
Jun 15, 2017 0.2600 0.2600 0.2600 0.2600 28,371 +0.01(+1.96%)
Jun 14, 2017 0.2750 0.2750 0.2550 0.2550 38,470 -0.02(-5.56%)
Jun 13, 2017 0.2750 0.2750 0.2700 0.2700 39,000 -0.01(-1.82%)
Jun 12, 2017 0.2750 0.2750 0.2750 0.2750 800 -0.01(-1.79%)
Jun 09, 2017 0.2800 0.2800 0.2800 0.2800 25,500 +0.00(+0.00%)
Jun 08, 2017 0.2800 0.2800 0.2800 0.2800 17,000 +0.00(+0.00%)
Jun 07, 2017 0.2800 0.2800 0.2800 0.2800 3,000 +0.00(+0.00%)
Jun 06, 2017 0.3000 0.3000 0.2800 0.2800 7,000 +0.01(+1.82%)
Jun 05, 2017 0.2700 0.2850 0.2700 0.2750 18,848 -0.01(-1.79%)
Jun 02, 2017 0.2800 0.2800 0.2800 0.2800 8,000 +0.00(+0.00%)
Jun 01, 2017 0.2750 0.2800 0.2750 0.2800 14,000 +0.01(+1.82%)
May 31, 2017 0.2700 0.2750 0.2650 0.2750 9,000 +0.01(+1.85%)
May 30, 2017 0.2850 0.3000 0.2700 0.2700 111,387 -0.03(-10.00%)
May 29, 2017 0.2400 0.3000 0.2400 0.3000 121,592 +0.06(+25.00%)
May 26, 2017 0.2400 0.2500 0.2400 0.2400 33,500 +0.01(+2.13%)
May 25, 2017 0.2350 0.2400 0.2350 0.2350 22,900 +0.00(+0.00%)
May 24, 2017 0.2350 0.2350 0.2300 0.2350 34,450 +0.00(+2.17%)
May 23, 2017 0.2400 0.2400 0.2300 0.2300 31,300 +0.00(+0.00%)
May 19, 2017 0.2450 0.2500 0.2300 0.2300 31,000 -0.01(-4.17%)
May 18, 2017 0.2500 0.2500 0.2400 0.2400 34,587 -0.01(-4.00%)
May 17, 2017 0.2700 0.2700 0.2500 0.2500 59,500 -0.02(-7.41%)
May 16, 2017 0.2550 0.2650 0.2400 0.2700 47,850 +0.02(+5.88%)
May 15, 2017 0.2750 0.2750 0.2550 0.2550 3,400 -0.01(-3.77%)
May 12, 2017 0.2600 0.2650 0.2600 0.2650 3,000 +0.01(+3.92%)
May 11, 2017 0.2750 0.2750 0.2500 0.2550 40,330 -0.02(-7.27%)
May 10, 2017 0.2800 0.2800 0.2750 0.2750 2,000 -0.01(-1.79%)
May 09, 2017 0.2550 0.3000 0.2550 0.2800 32,800 +0.02(+7.69%)
May 08, 2017 0.2700 0.2750 0.2600 0.2600 40,100 -0.01(-3.70%)
May 05, 2017 0.2500 0.2700 0.2450 0.2700 31,060 +0.03(+10.20%)
May 04, 2017 0.2450 0.2950 0.2250 0.2450 29,778 +0.01(+2.08%)
May 03, 2017 0.2600 0.2600 0.2400 0.2400 26,700 -0.06(-20.00%)
May 02, 2017 0.3000 0.3000 0.3000 0.3000 9,675 +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.