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 (%)
Aug 31, 2022 0.1300 0.1700 0.1300 0.1700 610,572 +0.02(+9.68%)
Aug 30, 2022 0.1550 0.1550 0.1550 0.1550 26,000 +0.00(+0.00%)
Aug 29, 2022 0.1550 0.1550 0.1550 0.1550 12,726 +0.00(+0.00%)
Aug 26, 2022 0.1550 0.1550 0.1500 0.1550 36,766 +0.00(+0.00%)
Aug 25, 2022 0.1600 0.1600 0.1550 0.1550 14,500 +0.00(+0.00%)
Aug 24, 2022 0.1400 0.1600 0.1400 0.1550 22,630 +0.01(+3.33%)
Aug 22, 2022 0.1500 0 +0.00(+0.00%)
Aug 19, 2022 0.1450 0.1500 0.1450 0.1500 42,020 +0.00(+0.00%)
Aug 18, 2022 0.1500 0.1500 0.1500 0.1500 32,000 +0.01(+11.11%)
Aug 16, 2022 0.1350 0 +0.00(+0.00%)
Aug 15, 2022 0.1350 0.1350 0.1350 0.1350 10,106 +0.00(+0.00%)
Aug 12, 2022 0.1500 0.1600 0.1350 0.1350 109,233 -0.01(-10.00%)
Aug 11, 2022 0.1600 0.1600 0.1500 0.1500 39,480 +0.00(+0.00%)
Aug 10, 2022 0.1500 0.1500 0.1500 0.1500 1,200 +0.00(+0.00%)
Aug 09, 2022 0.1500 0.1500 0.1500 0.1500 4,500 +0.00(+0.00%)
Aug 08, 2022 0.1600 0.1600 0.1500 0.1500 7,500 -0.01(-3.23%)
Aug 05, 2022 0.1700 0.1700 0.1550 0.1550 64,750 -0.02(-8.82%)
Aug 04, 2022 0.1600 0.1700 0.1600 0.1700 25,715 +0.01(+6.25%)
Aug 03, 2022 0.1650 0.1650 0.1600 0.1600 68,547 -0.01(-3.03%)
Aug 02, 2022 0.1500 0.1650 0.1500 0.1650 58,039 +0.02(+13.79%)
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%)
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.