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 30, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 29, 2019 0.0600 0.0600 0.0600 0.0600 25,500 +0.00(+0.00%)
Aug 27, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 26, 2019 0.0600 0.0600 0.0600 600 +0.00(+0.00%)
Aug 23, 2019 0.0600 0.0600 0.0600 0.0600 172,998 +0.00(+9.09%)
Aug 22, 2019 0.0600 0.0600 0.0550 0.0550 34,279 -0.01(-15.38%)
Aug 21, 2019 0.0700 0.0700 0.0600 0.0650 179,290 +0.01(+8.33%)
Aug 20, 2019 0.0650 0.0700 0.0600 0.0600 153,500 -0.01(-14.29%)
Aug 19, 2019 0.0700 0.0700 0.0700 0.0700 35,000 -0.00(-6.67%)
Aug 16, 2019 0.0700 0.0750 0.0700 0.0750 117,000 +0.01(+15.38%)
Aug 15, 2019 0.0650 0.0700 0.0650 0.0650 115,500 -0.01(-7.14%)
Aug 13, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 12, 2019 0.0750 0.0750 0.0700 0.0700 196,000 -0.00(-6.67%)
Aug 09, 2019 0.0700 0.0750 0.0700 0.0750 205,000 +0.00(+7.14%)
Aug 08, 2019 0.0650 0.0750 0.0650 0.0700 610,870 +0.01(+16.67%)
Aug 07, 2019 0.0550 0.0600 0.0550 0.0600 218,503 +0.00(+0.00%)
Aug 06, 2019 0.0550 0.0600 0.0550 0.0600 30,500 +0.00(+0.00%)
Aug 02, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 01, 2019 0.0600 0.0600 0.0600 0.0600 136,000 +0.00(+0.00%)
Jul 31, 2019 0.0650 0.0650 0.0600 0.0600 70,000 -0.01(-7.69%)
Jul 30, 2019 0.0700 0.0700 0.0650 0.0650 249,200 -0.01(-13.33%)
Jul 29, 2019 0.0700 0.0750 0.0700 0.0750 48,000 +0.00(+0.00%)
Jul 25, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jul 24, 2019 0.0750 0.0750 0.0700 0.0700 14,200 -0.00(-6.67%)
Jul 23, 2019 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Jul 22, 2019 0.0700 0.0750 0.0700 0.0750 189,699 +0.00(+7.14%)
Jul 19, 2019 0.0650 0.0700 0.0600 0.0700 246,500 +0.01(+7.69%)
Jul 18, 2019 0.0700 0.0700 0.0650 0.0650 57,000 +0.00(+0.00%)
Jul 17, 2019 0.0600 0.0650 0.0600 0.0650 40,000 -0.01(-7.14%)
Jul 16, 2019 0.0650 0.0700 0.0650 0.0700 27,500 +0.01(+7.69%)
Jul 12, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 11, 2019 0.0600 0.0650 0.0600 0.0650 70,000 +0.01(+8.33%)
Jul 09, 2019 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jul 08, 2019 0.0600 0.0650 0.0600 0.0650 371,899 +0.00(+0.00%)
Jul 05, 2019 0.0650 0.0650 0.0650 0.0650 95,000 +0.00(+0.00%)
Jul 04, 2019 0.0650 0.0650 0.0650 0.0650 25,500 +0.00(+0.00%)
Jul 03, 2019 0.0650 0.0650 0.0600 0.0650 57,000 +0.00(+0.00%)
Jul 02, 2019 0.0650 0.0650 0.0650 0.0650 67,000 +0.01(+8.33%)
Jun 28, 2019 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Jun 27, 2019 0.0650 0.0700 0.0650 0.0700 53,000 +0.01(+7.69%)
Jun 26, 2019 0.0650 0.0650 0.0650 0.0650 80,000 -0.01(-7.14%)
Jun 25, 2019 0.0700 0.0800 0.0650 0.0700 797,600 -0.01(-12.50%)
Jun 24, 2019 0.0750 0.0800 0.0750 0.0800 67,000 +0.01(+6.67%)
Jun 21, 2019 0.0700 0.0750 0.0700 0.0750 162,000 -0.01(-6.25%)
Jun 20, 2019 0.0800 0.0800 0.0750 0.0800 142,000 +0.01(+6.67%)
Jun 19, 2019 0.0700 0.0750 0.0700 0.0750 76,000 -0.01(-6.25%)
Jun 18, 2019 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+6.67%)
Jun 17, 2019 0.0750 0.0800 0.0750 0.0750 62,482 -0.01(-6.25%)
Jun 14, 2019 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Jun 13, 2019 0.0750 0.0800 0.0700 0.0800 86,000 +0.00(+0.00%)
Jun 12, 2019 0.0800 0.0800 0.0750 0.0800 80,000 +0.00(+0.00%)
Jun 11, 2019 0.0800 0.0850 0.0800 0.0800 80,000 +0.00(+0.00%)
Jun 10, 2019 0.0850 0.0850 0.0800 0.0800 55,000 -0.01(-5.88%)
Jun 07, 2019 0.0950 0.0950 0.0850 0.0850 93,100 +0.00(+0.00%)
Jun 06, 2019 0.0850 0.0850 0.0850 0.0850 10,779 -0.00(-5.56%)
Jun 05, 2019 0.0900 0.0950 0.0900 0.0900 42,500 +0.00(+5.88%)
Jun 04, 2019 0.0900 0.0900 0.0850 0.0850 19,000 -0.01(-10.53%)
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.