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

Altamira Gold Corp (TSV: ALTA )

0.1300 +0.0200 (+18.18%)
Streaming Delayed Price Updated: 1:07 PM EDT, May 22, 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 28, 2022 0.1450 0 +0.00(+0.00%)
Jul 27, 2022 0.1450 0.1450 0.1450 0.1450 15,000 -0.01(-3.33%)
Jul 26, 2022 0.1500 0.1500 0.1400 0.1500 35,000 +0.00(+0.00%)
Jul 25, 2022 0.1300 0.1500 0.1150 0.1500 122,708 +0.01(+7.14%)
Jul 22, 2022 0.1400 0.1450 0.1100 0.1400 194,148 +0.02(+12.00%)
Jul 21, 2022 0.1250 0.1300 0.1250 0.1250 9,000 -0.02(-16.67%)
Jul 20, 2022 0.1500 0.1500 0.1500 0.1500 728 +0.01(+7.14%)
Jul 19, 2022 0.1400 0.1400 0.1400 0.1400 20,298 +0.02(+12.00%)
Jul 18, 2022 0.1250 0.1250 0.1250 0.1250 4,788 +0.00(+0.00%)
Jul 15, 2022 0.1250 0.1250 0.1250 0.1250 1,000 +0.01(+13.64%)
Jul 14, 2022 0.1400 0.1400 0.1000 0.1100 159,509 -0.03(-21.43%)
Jul 13, 2022 0.1450 0.1450 0.1400 0.1400 25,000 +0.00(+0.00%)
Jul 12, 2022 0.1500 0.1500 0.1350 0.1400 49,500 +0.00(+0.00%)
Jul 11, 2022 0.1500 0.1500 0.1400 0.1400 5,164 -0.02(-12.50%)
Jul 07, 2022 0.1600 50 +0.01(+6.67%)
Jul 06, 2022 0.1500 0.1500 0.1400 0.1500 87,675 +0.00(+0.00%)
Jul 05, 2022 0.1700 0.1700 0.1500 0.1500 11,483 -0.02(-9.09%)
Jun 30, 2022 0.1650 0 -0.01(-2.94%)
Jun 29, 2022 0.1500 0.1700 0.1500 0.1700 148,200 +0.01(+6.25%)
Jun 28, 2022 0.1600 0.1600 0.1600 0.1600 38,929 -0.01(-3.03%)
Jun 27, 2022 0.1600 0.1650 0.1400 0.1650 52,657 +0.00(+0.00%)
Jun 24, 2022 0.1450 0.1650 0.1400 0.1650 49,500 +0.02(+13.79%)
Jun 23, 2022 0.1450 0.1500 0.1400 0.1450 10,326 +0.00(+3.57%)
Jun 22, 2022 0.1400 0.1400 0.1400 0.1400 2,500 +0.01(+3.70%)
Jun 21, 2022 0.1450 0.1450 0.1350 0.1350 34,914 -0.01(-6.90%)
Jun 20, 2022 0.1450 0.1450 0.1450 0.1450 1,000 -0.01(-3.33%)
Jun 17, 2022 0.1500 0.1500 0.1500 0.1500 3,500 -0.02(-9.09%)
Jun 16, 2022 0.1500 0.1650 0.1500 0.1650 51,353 +0.01(+3.13%)
Jun 15, 2022 0.1600 0.1600 0.1600 0.1600 30,069 +0.00(+0.00%)
Jun 14, 2022 0.1600 0.1600 0.1600 0.1600 26,500 -0.01(-3.03%)
Jun 13, 2022 0.1650 0.1800 0.1650 0.1650 21,027 +0.00(+0.00%)
Jun 10, 2022 0.1750 0.1750 0.1600 0.1650 10,500 +0.00(+0.00%)
Jun 09, 2022 0.1750 0.1750 0.1650 0.1650 80,623 -0.01(-2.94%)
Jun 08, 2022 0.1850 0.1850 0.1700 0.1700 4,826 -0.01(-5.56%)
Jun 07, 2022 0.1800 0.1800 0.1800 0.1800 19,401 +0.01(+5.88%)
Jun 06, 2022 0.1800 0.1800 0.1700 0.1700 58,435 -0.01(-8.11%)
Jun 03, 2022 0.1850 0.1850 0.1850 0.1850 23,000 +0.00(+0.00%)
Jun 02, 2022 0.1850 0.1850 0.1850 0.1850 26,450 -0.01(-2.63%)
May 30, 2022 0.1900 0 -0.02(-9.52%)
May 27, 2022 0.2250 0.2250 0.2100 0.2100 22,150 -0.02(-8.70%)
May 26, 2022 0.2050 0.2300 0.2050 0.2300 145,791 +0.01(+4.55%)
May 25, 2022 0.2050 0.2200 0.2050 0.2200 165,600 -0.01(-2.22%)
May 24, 2022 0.1950 0.2250 0.1950 0.2250 374,014 +0.02(+7.14%)
May 20, 2022 0.2100 0 +0.00(+0.00%)
May 19, 2022 0.1800 0.2100 0.1800 0.2100 135,000 +0.02(+13.51%)
May 18, 2022 0.1900 0.1900 0.1850 0.1850 10,500 -0.01(-2.63%)
May 17, 2022 0.2000 0.2000 0.1900 0.1900 15,100 -0.01(-5.00%)
May 16, 2022 0.2000 0.2050 0.2000 0.2000 162,000 -0.02(-9.09%)
May 13, 2022 0.2000 0.2200 0.1950 0.2200 85,700 +0.01(+4.76%)
May 12, 2022 0.2000 0.2100 0.1800 0.2100 315,301 -0.01(-4.55%)
May 11, 2022 0.1950 0.2200 0.1900 0.2200 155,000 +0.00(+0.00%)
May 10, 2022 0.2050 0.2200 0.1900 0.2200 201,922 +0.00(+0.00%)
May 09, 2022 0.2000 0.2200 0.1900 0.2200 280,327 -0.01(-6.38%)
May 06, 2022 0.2050 0.2350 0.2000 0.2350 201,319 +0.00(+2.17%)
May 05, 2022 0.2300 0.2300 0.1950 0.2300 494,467 +0.00(+0.00%)
May 04, 2022 0.2000 0.2300 0.1800 0.2300 334,421 +0.03(+15.00%)
May 03, 2022 0.2100 0.2100 0.1900 0.2000 27,170 -0.01(-6.98%)
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.