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 (%)
Sep 29, 2017 0.2750 0.3000 0.2750 0.3000 54,900 +0.03(+11.11%)
Sep 28, 2017 0.2900 0.2900 0.2300 0.2700 473,023 -0.02(-6.90%)
Sep 27, 2017 0.3250 0.3400 0.2800 0.2900 213,642 -0.05(-13.43%)
Sep 26, 2017 0.3200 0.3350 0.3100 0.3350 227,478 +0.03(+9.84%)
Sep 25, 2017 0.2700 0.3050 0.2600 0.3050 218,525 +0.01(+1.67%)
Sep 22, 2017 0.2850 0.3150 0.2750 0.3000 592,307 -0.03(-7.69%)
Sep 21, 2017 0.2150 0.3400 0.2150 0.3250 1,222,264 +0.12(+54.76%)
Sep 20, 2017 0.2000 0.2250 0.2000 0.2100 150,145 +0.00(+0.00%)
Sep 19, 2017 0.2000 0.2150 0.2000 0.2100 217,308 +0.01(+5.00%)
Sep 18, 2017 0.2100 0.2100 0.1900 0.2000 119,625 -0.01(-4.76%)
Sep 15, 2017 0.2100 0.2100 0.2000 0.2100 126,450 +0.01(+2.44%)
Sep 14, 2017 0.2000 0.2150 0.1950 0.2050 352,000 +0.02(+10.81%)
Sep 13, 2017 0.2250 0.2350 0.1850 0.1850 878,000 -0.04(-17.78%)
Sep 12, 2017 0.2400 0.2400 0.2250 0.2250 25,150 -0.02(-8.16%)
Sep 11, 2017 0.2300 0.2450 0.2300 0.2450 85,500 +0.01(+6.52%)
Sep 08, 2017 0.2500 0.2500 0.2300 0.2300 82,600 -0.01(-6.12%)
Sep 07, 2017 0.2600 0.2600 0.2400 0.2450 51,252 +0.00(+0.00%)
Sep 06, 2017 0.2600 0.2650 0.2400 0.2450 83,000 -0.02(-5.77%)
Sep 05, 2017 0.2450 0.2650 0.2450 0.2600 229,050 +0.00(+0.00%)
Sep 01, 2017 0.2650 0.2650 0.2550 0.2600 531,020 -0.01(-1.89%)
Aug 31, 2017 0.2600 0.2650 0.2550 0.2650 520,876 +0.02(+8.16%)
Aug 30, 2017 0.2350 0.2850 0.2300 0.2450 945,960 +0.01(+6.52%)
Aug 29, 2017 0.1850 0.2700 0.1850 0.2300 670,183 +0.05(+24.32%)
Aug 28, 2017 0.1900 0.1900 0.1800 0.1850 28,500 +0.01(+2.78%)
Aug 25, 2017 0.1700 0.1800 0.1700 0.1800 1,000 +0.01(+5.88%)
Aug 24, 2017 0.1650 0.1750 0.1600 0.1700 265,506 +0.01(+6.25%)
Aug 23, 2017 0.1600 0.1600 0.1600 0.1600 9,303 +0.00(+0.00%)
Aug 22, 2017 0.1550 0.1600 0.1500 0.1600 33,800 -0.01(-3.03%)
Aug 21, 2017 0.1650 0.1650 0.1650 0.1650 28,000 +0.00(+0.00%)
Aug 18, 2017 0.1650 0.1650 0.1650 0.1650 27,500 +0.00(+0.00%)
Aug 17, 2017 0.1650 0.1650 0.1600 0.1650 26,008 +0.01(+3.13%)
Aug 16, 2017 0.1700 0.1750 0.1600 0.1600 82,500 -0.01(-5.88%)
Aug 15, 2017 0.1700 0.1750 0.1650 0.1700 17,000 +0.01(+3.03%)
Aug 14, 2017 0.1850 0.1850 0.1650 0.1650 194,623 -0.01(-5.71%)
Aug 11, 2017 0.1800 0.1800 0.1750 0.1750 32,150 -0.01(-2.78%)
Aug 10, 2017 0.1900 0.2000 0.1800 0.1800 204,466 +0.00(+0.00%)
Aug 09, 2017 0.1850 0.1850 0.1800 0.1800 16,440 -0.01(-2.70%)
Aug 08, 2017 0.1900 0.1900 0.1800 0.1850 50,125 +0.01(+2.78%)
Aug 04, 2017 0.1850 0.1900 0.1800 0.1800 66,500 -0.01(-5.26%)
Aug 03, 2017 0.1900 0.1900 0.1900 0.1900 6,000 +0.00(+0.00%)
Aug 02, 2017 0.1900 0.2000 0.1850 0.1900 212,800 +0.01(+2.70%)
Aug 01, 2017 0.1900 0.1900 0.1800 0.1850 285,472 -0.01(-2.63%)
Jul 31, 2017 0.1800 0.1900 0.1800 0.1900 178,500 +0.05(+31.03%)
Jul 28, 2017 0.1550 0.1550 0.1450 0.1450 114,150 -0.01(-3.33%)
Jul 27, 2017 0.1550 0.1550 0.1500 0.1500 82,000 -0.01(-3.23%)
Jul 26, 2017 0.1550 0.1550 0.1550 0.1550 5,033 +0.00(+0.00%)
Jul 25, 2017 0.1450 0.1550 0.1400 0.1550 43,400 +0.01(+6.90%)
Jul 24, 2017 0.1550 0.1550 0.1450 0.1450 126,492 -0.02(-9.38%)
Jul 21, 2017 0.1750 0.1750 0.1600 0.1600 31,500 -0.01(-8.57%)
Jul 20, 2017 0.1750 0.1750 0.1650 0.1750 5,500 -0.01(-2.78%)
Jul 19, 2017 0.1500 0.1800 0.1500 0.1800 130,667 +0.03(+20.00%)
Jul 18, 2017 0.1600 0.1600 0.1400 0.1500 110,400 +0.00(+0.00%)
Jul 17, 2017 0.1600 0.1600 0.1500 0.1500 51,505 -0.02(-11.76%)
Jul 14, 2017 0.1700 0.1700 0.1700 0.1700 5,000 -0.01(-5.56%)
Jul 13, 2017 0.1800 0.1850 0.1700 0.1800 185,800 -0.01(-2.70%)
Jul 12, 2017 0.1850 0.1850 0.1850 0.1850 1,000 -0.01(-2.63%)
Jul 10, 2017 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Jul 06, 2017 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Jul 05, 2017 0.1900 0.2000 0.1900 0.1900 10,900 -0.01(-2.56%)
Jul 04, 2017 0.2100 0.2100 0.1950 0.1950 72,177 -0.01(-2.50%)
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.