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 (%)
Sep 30, 2019 0.0700 0.0700 0.0550 0.0650 359,000 -0.01(-7.14%)
Sep 27, 2019 0.0800 0.0800 0.0700 0.0700 82,000 -0.01(-17.65%)
Sep 25, 2019 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Sep 24, 2019 0.0750 0.0750 0.0750 0.0750 3,000 -0.01(-11.76%)
Sep 23, 2019 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
Sep 20, 2019 0.0800 0.0850 0.0800 0.0850 15,000 +0.01(+6.25%)
Sep 18, 2019 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Sep 17, 2019 0.0900 0.1000 0.0800 0.0850 377,000 +0.01(+6.25%)
Sep 16, 2019 0.0700 0.0800 0.0700 0.0800 289,000 +0.01(+14.29%)
Sep 13, 2019 0.0700 0.0800 0.0700 0.0700 346,698 +0.00(+0.00%)
Sep 12, 2019 0.0800 0.0800 0.0700 0.0700 474,600 -0.02(-22.22%)
Sep 11, 2019 0.0900 0.0900 0.0900 0.0900 27,000 +0.00(+0.00%)
Sep 10, 2019 0.0750 0.1200 0.0750 0.0900 1,323,611 +0.01(+20.00%)
Sep 09, 2019 0.0750 0.0750 0.0750 0.0750 121,000 +0.00(+7.14%)
Sep 06, 2019 0.0550 0.0700 0.0550 0.0700 725,000 +0.02(+27.27%)
Sep 05, 2019 0.0550 0.0550 0.0550 0.0550 225,000 +0.00(+0.00%)
Sep 04, 2019 0.0650 0.0650 0.0550 0.0550 43,100 -0.00(-8.33%)
Sep 03, 2019 0.0650 0.0650 0.0600 0.0600 62,500 +0.00(+0.00%)
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%)
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.