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, 2020 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jul 30, 2020 0.1250 0.1250 0.1150 0.1150 101,499 -0.00(-4.17%)
Jul 29, 2020 0.1200 0.1300 0.1200 0.1200 242,727 +0.00(+4.35%)
Jul 28, 2020 0.1200 0.1200 0.1100 0.1150 146,115 +0.00(+0.00%)
Jul 27, 2020 0.1250 0.1250 0.1150 0.1150 100,579 -0.00(-4.17%)
Jul 24, 2020 0.1150 0.1250 0.1150 0.1200 234,500 +0.00(+4.35%)
Jul 23, 2020 0.1300 0.1350 0.1150 0.1150 250,725 -0.01(-11.54%)
Jul 22, 2020 0.1350 0.1350 0.1300 0.1300 92,900 -0.01(-7.14%)
Jul 21, 2020 0.1350 0.1400 0.1350 0.1400 312,500 +0.01(+7.69%)
Jul 20, 2020 0.1200 0.1400 0.1200 0.1300 186,998 +0.01(+8.33%)
Jul 17, 2020 0.1100 0.1350 0.1100 0.1200 292,612 +0.01(+9.09%)
Jul 16, 2020 0.1100 0.1100 0.1100 0.1100 253,200 -0.01(-4.35%)
Jul 15, 2020 0.1200 0.1200 0.1150 0.1150 365,999 -0.00(-4.17%)
Jul 14, 2020 0.1150 0.1200 0.1150 0.1200 222,000 +0.00(+0.00%)
Jul 13, 2020 0.1200 0.1250 0.1150 0.1200 345,700 +0.00(+0.00%)
Jul 10, 2020 0.1300 0.1300 0.1050 0.1200 918,979 -0.01(-7.69%)
Jul 09, 2020 0.1300 0.1350 0.1250 0.1300 237,535 +0.00(+0.00%)
Jul 08, 2020 0.1250 0.1300 0.1250 0.1300 619,800 +0.01(+4.00%)
Jul 07, 2020 0.1400 0.1400 0.1250 0.1250 726,858 -0.01(-7.41%)
Jul 06, 2020 0.1250 0.1500 0.1250 0.1350 893,529 +0.00(+0.00%)
Jul 03, 2020 0.1050 0.1400 0.1050 0.1350 2,138,315 +0.03(+28.57%)
Jul 02, 2020 0.0900 0.1050 0.0850 0.1050 1,453,349 +0.01(+16.67%)
Jun 30, 2020 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Jun 29, 2020 0.0850 0.0900 0.0700 0.0800 649,000 -0.01(-5.88%)
Jun 26, 2020 0.0800 0.0850 0.0800 0.0850 93,000 +0.01(+6.25%)
Jun 25, 2020 0.0850 0.0900 0.0800 0.0800 297,500 -0.01(-11.11%)
Jun 24, 2020 0.0900 0.0950 0.0900 0.0900 43,500 +0.00(+0.00%)
Jun 23, 2020 0.0900 0.0900 0.0850 0.0900 137,613 -0.01(-5.26%)
Jun 22, 2020 0.0900 0.0950 0.0900 0.0950 48,500 +0.01(+5.56%)
Jun 19, 2020 0.0950 0.0950 0.0900 0.0900 101,869 -0.01(-5.26%)
Jun 18, 2020 0.0950 0.0950 0.0950 0.0950 58,000 +0.00(+0.00%)
Jun 17, 2020 0.0950 0.0950 0.0950 0.0950 11,000 +0.00(+0.00%)
Jun 16, 2020 0.1000 0.1000 0.0950 0.0950 38,500 -0.01(-5.00%)
Jun 15, 2020 0.0950 0.1000 0.0950 0.1000 15,500 +0.00(+0.00%)
Jun 12, 2020 0.1000 0.1000 0.1000 0.1000 28,000 +0.00(+0.00%)
Jun 11, 2020 0.1000 0.1000 0.0900 0.1000 203,200 -0.00(-4.76%)
Jun 10, 2020 0.0950 0.1050 0.0950 0.1050 281,714 +0.01(+16.67%)
Jun 09, 2020 0.1000 0.1000 0.0900 0.0900 82,299 -0.01(-10.00%)
Jun 08, 2020 0.1000 0.1000 0.0950 0.1000 58,600 +0.01(+11.11%)
Jun 05, 2020 0.0950 0.0950 0.0900 0.0900 216,800 -0.01(-10.00%)
Jun 04, 2020 0.0950 0.1000 0.0950 0.1000 374,700 +0.01(+5.26%)
Jun 03, 2020 0.0950 0.1000 0.0900 0.0950 314,500 +0.01(+5.56%)
Jun 02, 2020 0.0900 0.0950 0.0850 0.0900 148,700 +0.00(+0.00%)
Jun 01, 2020 0.0900 0.0950 0.0850 0.0900 316,650 +0.00(+5.88%)
May 29, 2020 0.0850 0.0850 0.0850 0.0850 29,000 +0.01(+6.25%)
May 28, 2020 0.0900 0.0900 0.0800 0.0800 347,025 -0.01(-11.11%)
May 27, 2020 0.0900 0.1000 0.0900 0.0900 203,717 -0.01(-5.26%)
May 26, 2020 0.0900 0.1000 0.0850 0.0950 339,000 +0.01(+18.75%)
May 25, 2020 0.0850 0.0850 0.0800 0.0800 137,500 -0.01(-5.88%)
May 22, 2020 0.0950 0.1000 0.0850 0.0850 65,465 -0.01(-10.53%)
May 21, 2020 0.0900 0.1000 0.0800 0.0950 512,214 +0.01(+5.56%)
May 20, 2020 0.0800 0.0900 0.0800 0.0900 288,400 +0.01(+12.50%)
May 19, 2020 0.0750 0.0800 0.0750 0.0800 211,000 +0.01(+6.67%)
May 15, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 14, 2020 0.0750 0.0750 0.0750 0.0750 7,000 +0.00(+0.00%)
May 11, 2020 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
May 08, 2020 0.0900 0.0900 0.0850 0.0850 20,500 +0.00(+0.00%)
May 07, 2020 0.0800 0.0850 0.0800 0.0850 97,000 -0.00(-5.56%)
May 06, 2020 0.0800 0.0900 0.0800 0.0900 75,000 +0.00(+5.88%)
May 05, 2020 0.0850 0.0850 0.0850 0.0850 17,000 +0.01(+6.25%)
May 04, 2020 0.0750 0.0800 0.0750 0.0800 120,500 +0.01(+6.67%)
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.