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 (%)
May 22, 2024 0.1400 0.1550 0.1300 0.1300 521,979 +0.02(+18.18%)
May 21, 2024 0.1250 0.1250 0.1050 0.1100 263,500 -0.01(-8.33%)
May 17, 2024 0.1200 0 +0.01(+14.29%)
May 16, 2024 0.1100 0.1100 0.1050 0.1050 91,878 -0.01(-4.55%)
May 15, 2024 0.1100 0.1100 0.1050 0.1100 76,768 +0.00(+0.00%)
May 14, 2024 0.1050 0.1150 0.1050 0.1100 37,500 +0.00(+0.00%)
May 13, 2024 0.1150 0.1150 0.1100 0.1100 18,050 +0.00(+0.00%)
May 10, 2024 0.1150 0.1150 0.1100 0.1100 44,000 -0.01(-4.35%)
May 09, 2024 0.1100 0.1150 0.1000 0.1150 278,906 +0.01(+4.55%)
May 08, 2024 0.1150 0.1150 0.1100 0.1100 9,500 -0.01(-4.35%)
May 07, 2024 0.1150 0.1150 0.1150 0.1150 7,050 +0.01(+4.55%)
May 06, 2024 0.1100 0.1100 0.1100 0.1100 58,000 +0.00(+0.00%)
May 03, 2024 0.1150 0.1150 0.1100 0.1100 119,475 -0.01(-4.35%)
May 02, 2024 0.1150 0.1150 0.1150 0.1150 15,300 +0.00(+0.00%)
May 01, 2024 0.1200 0.1200 0.1150 0.1150 63,000 +0.00(+0.00%)
Apr 30, 2024 0.1150 0.1200 0.1150 0.1150 87,501 +0.00(+0.00%)
Apr 29, 2024 0.1250 0.1250 0.1150 0.1150 33,937 -0.00(-4.17%)
Apr 26, 2024 0.1300 0.1300 0.1200 0.1200 45,304 -0.02(-11.11%)
Apr 25, 2024 0.1300 0.1350 0.1200 0.1350 79,258 +0.01(+3.85%)
Apr 24, 2024 0.1250 0.1300 0.1250 0.1300 18,338 +0.01(+8.33%)
Apr 23, 2024 0.1300 0.1300 0.1200 0.1200 71,500 -0.01(-4.00%)
Apr 22, 2024 0.1250 0.1250 0.1250 0.1250 10,000 +0.00(+0.00%)
Apr 19, 2024 0.1300 0.1300 0.1250 0.1250 63,250 -0.01(-3.85%)
Apr 18, 2024 0.1300 0.1350 0.1300 0.1300 167,500 +0.00(+0.00%)
Apr 17, 2024 0.1250 0.1300 0.1200 0.1300 126,321 -0.01(-7.14%)
Apr 16, 2024 0.1300 0.1400 0.1300 0.1400 12,715 +0.01(+7.69%)
Apr 15, 2024 0.1250 0.1300 0.1250 0.1300 59,500 +0.01(+4.00%)
Apr 12, 2024 0.1350 0.1350 0.1250 0.1250 102,089 -0.01(-3.85%)
Apr 11, 2024 0.1300 0.1350 0.1250 0.1300 67,464 +0.01(+4.00%)
Apr 10, 2024 0.1350 0.1350 0.1250 0.1250 114,278 -0.01(-7.41%)
Apr 09, 2024 0.1500 0.1500 0.1350 0.1350 338,308 -0.01(-10.00%)
Apr 08, 2024 0.1550 0.1550 0.1500 0.1500 58,352 -0.01(-3.23%)
Apr 05, 2024 0.1600 0.1600 0.1500 0.1550 41,158 +0.00(+0.00%)
Apr 04, 2024 0.1550 0.1600 0.1500 0.1550 41,700 -0.01(-3.13%)
Apr 03, 2024 0.1550 0.1650 0.1450 0.1600 191,555 -0.01(-3.03%)
Apr 02, 2024 0.1500 0.1650 0.1500 0.1650 67,000 +0.01(+6.45%)
Apr 01, 2024 0.1550 0.1550 0.1550 0.1550 13,020 +0.01(+3.33%)
Mar 28, 2024 0.1500 0 +0.01(+3.45%)
Mar 25, 2024 0.1450 0 +0.00(+0.00%)
Mar 22, 2024 0.1400 0.1450 0.1400 0.1450 23,500 +0.00(+0.00%)
Mar 21, 2024 0.1400 0.1450 0.1350 0.1450 87,000 +0.00(+3.57%)
Mar 20, 2024 0.1400 0.1400 0.1400 0.1400 6,000 +0.00(+0.00%)
Mar 19, 2024 0.1550 0.1550 0.1400 0.1400 379,033 -0.01(-9.68%)
Mar 18, 2024 0.1550 0.1550 0.1500 0.1550 68,000 +0.00(+0.00%)
Mar 15, 2024 0.1600 0.1600 0.1550 0.1550 53,030 -0.01(-3.13%)
Mar 14, 2024 0.1650 0.1650 0.1600 0.1600 41,600 -0.01(-3.03%)
Mar 13, 2024 0.1650 0.1650 0.1600 0.1650 91,105 +0.00(+0.00%)
Mar 12, 2024 0.1650 0.1700 0.1650 0.1650 188,528 +0.00(+0.00%)
Mar 11, 2024 0.1650 0.1700 0.1650 0.1650 39,475 -0.01(-8.33%)
Mar 08, 2024 0.1850 0.1850 0.1800 0.1800 43,177 -0.01(-2.70%)
Mar 07, 2024 0.1850 0.1850 0.1850 0.1850 38,805 +0.01(+2.78%)
Mar 06, 2024 0.1750 0.1800 0.1750 0.1800 13,000 +0.00(+0.00%)
Mar 05, 2024 0.1700 0.1900 0.1700 0.1800 86,040 +0.01(+5.88%)
Mar 04, 2024 0.1550 0.1700 0.1500 0.1700 67,880 +0.01(+6.25%)
Mar 01, 2024 0.1550 0.1600 0.1550 0.1600 13,500 +0.01(+6.67%)
Feb 29, 2024 0.1500 0.1500 0.1500 0.1500 35,513 -0.01(-3.23%)
Feb 28, 2024 0.1450 0.1550 0.1450 0.1550 51,350 +0.01(+3.33%)
Feb 27, 2024 0.1550 0.1550 0.1500 0.1500 99,000 -0.01(-3.23%)
Feb 26, 2024 0.1500 0.1550 0.1500 0.1550 26,020 +0.00(+0.00%)
Feb 22, 2024 0.1550 0 -0.01(-6.06%)
Feb 21, 2024 0.1700 0.1700 0.1600 0.1650 60,996 -0.01(-2.94%)
Feb 20, 2024 0.1700 0.1750 0.1700 0.1700 21,500 +0.01(+3.03%)
Feb 16, 2024 0.1650 0 +0.00(+0.00%)
Feb 15, 2024 0.1450 0.1650 0.1450 0.1650 18,140 +0.00(+0.00%)
Feb 14, 2024 0.1600 0.1650 0.1600 0.1650 110,500 +0.00(+0.00%)
Feb 13, 2024 0.1600 0.1750 0.1550 0.1650 128,881 +0.02(+10.00%)
Feb 12, 2024 0.1600 0.1600 0.1500 0.1500 52,080 -0.01(-6.25%)
Feb 09, 2024 0.1650 0.1700 0.1550 0.1600 53,349 -0.01(-5.88%)
Feb 08, 2024 0.1750 0.1850 0.1700 0.1700 141,083 +0.00(+0.00%)
Feb 07, 2024 0.1650 0.1700 0.1600 0.1700 22,700 +0.01(+6.25%)
Feb 06, 2024 0.1700 0.1700 0.1600 0.1600 49,148 +0.00(+0.00%)
Feb 05, 2024 0.1550 0.1700 0.1550 0.1600 208,500 +0.01(+3.23%)
Feb 02, 2024 0.1650 0.1650 0.1550 0.1550 50,362 -0.01(-3.13%)
Feb 01, 2024 0.1600 0.1600 0.1600 0.1600 87,900 +0.00(+0.00%)
Jan 31, 2024 0.1600 0.1600 0.1600 0.1600 15,000 +0.00(+0.00%)
Jan 30, 2024 0.1550 0.1600 0.1550 0.1600 51,443 -0.01(-3.03%)
Jan 29, 2024 0.1500 0.1650 0.1500 0.1650 17,500 +0.02(+10.00%)
Jan 26, 2024 0.1600 0.1600 0.1500 0.1500 126,025 -0.01(-6.25%)
Jan 25, 2024 0.1650 0.1650 0.1600 0.1600 70,404 +0.00(+0.00%)
Jan 24, 2024 0.1600 0.1650 0.1600 0.1600 83,500 +0.01(+3.23%)
Jan 23, 2024 0.1650 0.1650 0.1550 0.1550 40,000 -0.02(-8.82%)
Jan 22, 2024 0.1850 0.1850 0.1700 0.1700 15,273 -0.00(-2.86%)
Jan 19, 2024 0.1700 0.1850 0.1700 0.1750 99,250 +0.00(+2.94%)
Jan 18, 2024 0.1700 0.1700 0.1600 0.1700 80,010 +0.01(+6.25%)
Jan 17, 2024 0.1750 0.1750 0.1600 0.1600 21,500 +0.00(+0.00%)
Jan 16, 2024 0.1650 0.1700 0.1600 0.1600 32,215 +0.00(+0.00%)
Jan 15, 2024 0.1600 0.1600 0.1600 0.1600 500 +0.00(+0.00%)
Jan 12, 2024 0.1600 0.1600 0.1600 0.1600 2,500 -0.01(-3.03%)
Jan 11, 2024 0.1650 0.1650 0.1650 0.1650 21,500 +0.00(+0.00%)
Jan 10, 2024 0.1600 0.1700 0.1600 0.1650 98,925 +0.01(+3.13%)
Jan 09, 2024 0.1650 0.1700 0.1600 0.1600 218,000 -0.01(-3.03%)
Jan 08, 2024 0.1700 0.1750 0.1630 0.1650 108,100 -0.00(-1.79%)
Jan 05, 2024 0.1650 0.1900 0.1580 0.1680 245,459 +0.01(+5.00%)
Jan 04, 2024 0.1500 0.1600 0.1500 0.1600 113,500 +0.01(+3.23%)
Jan 03, 2024 0.1550 0.1550 0.1500 0.1550 32,500 +0.00(+0.00%)
Jan 02, 2024 0.1400 0.1550 0.1400 0.1550 47,500 +0.01(+6.90%)
Dec 29, 2023 0.1450 0 +0.00(+0.00%)
Dec 28, 2023 0.1400 0.1450 0.1400 0.1450 41,000 +0.00(+0.00%)
Dec 27, 2023 0.1450 0.1450 0.1400 0.1450 58,500 +0.00(+0.00%)
Dec 22, 2023 0.1450 0 -0.01(-6.45%)
Dec 21, 2023 0.1550 0.1550 0.1550 0.1550 6,716 +0.00(+0.00%)
Dec 20, 2023 0.1550 0.1600 0.1550 0.1550 49,019 +0.00(+0.00%)
Dec 19, 2023 0.1600 0.1600 0.1550 0.1550 17,000 -0.01(-3.13%)
Dec 15, 2023 0.1600 0 +0.01(+3.23%)
Dec 14, 2023 0.1550 0.1600 0.1550 0.1550 37,300 -0.01(-3.13%)
Dec 13, 2023 0.1500 0.1600 0.1500 0.1600 8,600 +0.01(+3.23%)
Dec 12, 2023 0.1650 0.1650 0.1550 0.1550 28,015 -0.02(-8.82%)
Dec 11, 2023 0.1500 0.1700 0.1500 0.1700 16,000 +0.01(+6.25%)
Dec 08, 2023 0.1600 0.1600 0.1500 0.1600 59,187 +0.00(+0.00%)
Dec 07, 2023 0.1700 0.1700 0.1600 0.1600 35,100 -0.01(-5.88%)
Dec 06, 2023 0.1700 0.1750 0.1700 0.1700 24,000 +0.00(+0.00%)
Dec 05, 2023 0.1750 0.1750 0.1700 0.1700 27,188 -0.01(-5.56%)
Dec 04, 2023 0.1750 0.1800 0.1750 0.1800 15,100 +0.01(+2.86%)
Dec 01, 2023 0.1500 0.1800 0.1500 0.1750 436,096 +0.02(+16.67%)
Nov 30, 2023 0.1500 0.1500 0.1500 0.1500 3,271 +0.00(+0.00%)
Nov 29, 2023 0.1500 0.1500 0.1500 0.1500 22,605 +0.01(+3.45%)
Nov 28, 2023 0.1450 0.1450 0.1450 0.1450 97,770 +0.00(+0.00%)
Nov 27, 2023 0.1450 0.1450 0.1450 0.1450 113,400 +0.00(+3.57%)
Nov 24, 2023 0.1400 0.1400 0.1400 0.1400 12,000 +0.00(+0.00%)
Nov 22, 2023 0.1400 0 +0.01(+3.70%)
Nov 21, 2023 0.1400 0.1400 0.1350 0.1350 116,078 -0.01(-6.90%)
Nov 20, 2023 0.1450 0.1450 0.1400 0.1450 54,040 +0.00(+0.00%)
Nov 17, 2023 0.1450 0.1450 0.1450 0.1450 24,000 +0.00(+0.00%)
Nov 16, 2023 0.1400 0.1450 0.1400 0.1450 9,500 +0.00(+3.57%)
Nov 15, 2023 0.1400 0.1400 0.1350 0.1400 45,500 +0.01(+3.70%)
Nov 14, 2023 0.1350 0.1400 0.1300 0.1350 45,461 +0.00(+0.00%)
Nov 13, 2023 0.1350 0.1400 0.1350 0.1350 38,620 -0.01(-3.57%)
Nov 10, 2023 0.1400 0.1400 0.1400 0.1400 48,389 +0.01(+7.69%)
Nov 09, 2023 0.1350 0.1350 0.1300 0.1300 7,637 -0.01(-3.70%)
Nov 08, 2023 0.1300 0.1350 0.1300 0.1350 4,000 +0.01(+3.85%)
Nov 07, 2023 0.1400 0.1400 0.1300 0.1300 39,400 -0.01(-7.14%)
Nov 06, 2023 0.1400 0.1400 0.1400 0.1400 50,000 +0.00(+0.00%)
Nov 03, 2023 0.1400 0.1400 0.1400 0.1400 63,054 +0.00(+0.00%)
Nov 02, 2023 0.1400 0.1400 0.1300 0.1400 84,250 +0.00(+0.00%)
Oct 31, 2023 0.1400 0 +0.00(+0.00%)
Oct 30, 2023 0.1250 0.1400 0.1250 0.1400 213,301 +0.02(+12.00%)
Oct 27, 2023 0.1150 0.1250 0.1150 0.1250 86,000 +0.00(+0.00%)
Oct 26, 2023 0.1350 0.1350 0.1250 0.1250 27,000 -0.01(-7.41%)
Oct 25, 2023 0.1400 0.1400 0.1350 0.1350 17,500 +0.01(+3.85%)
Oct 24, 2023 0.1300 0.1300 0.1300 0.1300 75,500 +0.01(+4.00%)
Oct 23, 2023 0.1250 0.1250 0.1250 0.1250 8,000 +0.01(+4.17%)
Oct 20, 2023 0.1200 0.1250 0.1150 0.1200 82,100 -0.01(-7.69%)
Oct 19, 2023 0.1150 0.1300 0.1150 0.1300 10,052 +0.01(+4.00%)
Oct 18, 2023 0.1250 0.1250 0.1250 0.1250 12,500 +0.00(+0.00%)
Oct 17, 2023 0.1200 0.1250 0.1200 0.1250 8,500 +0.01(+4.17%)
Oct 16, 2023 0.1200 0.1200 0.1200 0.1200 48,675 -0.01(-4.00%)
Oct 13, 2023 0.1250 0.1250 0.1250 0.1250 126,792 +0.01(+4.17%)
Oct 12, 2023 0.1250 0.1250 0.1200 0.1200 64,300 +0.00(+0.00%)
Oct 11, 2023 0.1250 0.1250 0.1200 0.1200 61,500 +0.00(+0.00%)
Oct 10, 2023 0.1200 0.1200 0.1200 0.1200 10,220 -0.01(-4.00%)
Oct 06, 2023 0.1250 0 +0.00(+0.00%)
Oct 05, 2023 0.1200 0.1250 0.1200 0.1250 11,105 +0.00(+0.00%)
Oct 04, 2023 0.1300 0.1300 0.1250 0.1250 116,946 +0.00(+0.00%)
Oct 03, 2023 0.1200 0.1250 0.1200 0.1250 52,800 +0.01(+4.17%)
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.