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 (%)
Aug 31, 2018 0.1200 0.1200 0.1200 0 +0.01(+14.29%)
Aug 30, 2018 0.1150 0.1150 0.1050 0.1050 14,500 -0.01(-4.55%)
Aug 28, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 27, 2018 0.1100 0.1100 0.1100 0.1100 500 -0.01(-8.33%)
Aug 24, 2018 0.1050 0.1200 0.1050 0.1200 154,000 +0.01(+14.29%)
Aug 23, 2018 0.1050 0.1050 0.1050 0.1050 122,000 +0.00(+5.00%)
Aug 22, 2018 0.1000 0.1000 0.1000 0.1000 4,500 +0.00(+0.00%)
Aug 21, 2018 0.1000 0.1000 0.1000 0.1000 500 -0.00(-4.76%)
Aug 20, 2018 0.1050 0.1050 0.1050 0.1050 30,500 +0.00(+0.00%)
Aug 16, 2018 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Aug 15, 2018 0.1050 0.1050 0.0950 0.1050 149,500 -0.01(-4.55%)
Aug 14, 2018 0.1150 0.1150 0.1050 0.1100 157,500 -0.01(-12.00%)
Aug 13, 2018 0.1250 0.1250 0.1250 0.1250 12,015 -0.01(-7.41%)
Aug 10, 2018 0.1150 0.1350 0.1150 0.1350 188,850 +0.02(+17.39%)
Aug 09, 2018 0.1000 0.1150 0.1000 0.1150 68,000 +0.01(+9.52%)
Aug 08, 2018 0.1000 0.1050 0.0950 0.1050 48,500 +0.00(+5.00%)
Aug 07, 2018 0.1000 0.1000 0.1000 0.1000 1,200 +0.00(+0.00%)
Aug 03, 2018 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Aug 02, 2018 0.0950 0.0950 0.0950 0.0950 29,000 -0.01(-9.52%)
Aug 01, 2018 0.1000 0.1050 0.1000 0.1050 18,500 +0.00(+0.00%)
Jul 31, 2018 0.1000 0.1050 0.1000 0.1050 16,000 +0.01(+10.53%)
Jul 30, 2018 0.0950 0.0950 0.0950 0.0950 184,000 -0.01(-5.00%)
Jul 27, 2018 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Jul 26, 2018 0.0950 0.1000 0.0950 0.1000 63,000 +0.01(+5.26%)
Jul 25, 2018 0.0900 0.1000 0.0900 0.0950 8,000 +0.00(+0.00%)
Jul 24, 2018 0.0900 0.0950 0.0900 0.0950 58,000 +0.01(+5.56%)
Jul 23, 2018 0.0900 0.0950 0.0900 0.0900 47,000 +0.00(+0.00%)
Jul 20, 2018 0.0950 0.0950 0.0900 0.0900 62,500 -0.01(-5.26%)
Jul 19, 2018 0.1000 0.1000 0.0950 0.0950 185,000 -0.01(-9.52%)
Jul 18, 2018 0.1050 0.1050 0.1050 0.1050 95,000 +0.00(+0.00%)
Jul 17, 2018 0.1000 0.1050 0.1000 0.1050 126,500 +0.00(+0.00%)
Jul 16, 2018 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+0.00%)
Jul 13, 2018 0.1150 0.1150 0.1000 0.1050 446,000 -0.01(-8.70%)
Jul 10, 2018 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Jul 09, 2018 0.1100 0.1150 0.1100 0.1100 19,500 +0.00(+0.00%)
Jul 06, 2018 0.1100 0.1100 0.1100 0.1100 15,000 +0.00(+0.00%)
Jul 05, 2018 0.1150 0.1200 0.1100 0.1100 82,056 -0.01(-4.35%)
Jul 04, 2018 0.1100 0.1150 0.1100 0.1150 65,500 +0.01(+4.55%)
Jul 03, 2018 0.1100 0.1100 0.1100 0.1100 5,800 +0.00(+0.00%)
Jun 29, 2018 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Jun 28, 2018 0.1100 0.1100 0.1050 0.1050 98,100 -0.01(-4.55%)
Jun 27, 2018 0.1100 0.1100 0.1100 0.1100 7,333 +0.00(+0.00%)
Jun 26, 2018 0.1100 0.1100 0.1100 0.1100 22,000 +0.01(+4.76%)
Jun 25, 2018 0.1050 0.1050 0.1050 0.1050 72,000 +0.00(+0.00%)
Jun 22, 2018 0.1050 0.1050 0.1050 0.1050 44,000 +0.00(+0.00%)
Jun 21, 2018 0.1050 0.1050 0.1050 0.1050 73,666 +0.00(+5.00%)
Jun 20, 2018 0.1000 0.1050 0.1000 0.1000 188,530 -0.00(-4.76%)
Jun 19, 2018 0.1050 0.1050 0.1000 0.1050 280,350 -0.01(-4.55%)
Jun 18, 2018 0.1200 0.1200 0.1100 0.1100 322,000 -0.01(-12.00%)
Jun 15, 2018 0.1300 0.1200 0.1250 101,450 -0.01(-3.85%)
Jun 14, 2018 0.1250 0.1300 0.1250 0.1300 24,650 +0.00(+0.00%)
Jun 13, 2018 0.1300 0.1300 0.1250 0.1300 119,640 +0.00(+0.00%)
Jun 12, 2018 0.1350 0.1350 0.1200 0.1300 127,200 -0.01(-7.14%)
Jun 11, 2018 0.1400 0.1400 0.1400 0.1400 59,000 +0.00(+0.00%)
Jun 08, 2018 0.1400 0.1400 0.1400 0.1400 15,250 +0.01(+7.69%)
Jun 07, 2018 0.1550 0.1700 0.1300 0.1300 738,500 -0.01(-7.14%)
Jun 06, 2018 0.1500 0.1400 232,450 -0.01(-6.67%)
Jun 05, 2018 0.1550 0.1550 0.1450 0.1500 206,033 -0.01(-3.23%)
Jun 04, 2018 0.1550 0.1600 0.1500 0.1550 48,000 -0.01(-3.13%)
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.