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 30, 2020 0.1250 0.1300 0.1250 0.1300 152,500 +0.01(+8.33%)
Sep 29, 2020 0.1300 0.1300 0.1200 0.1200 140,900 +0.00(+0.00%)
Sep 28, 2020 0.1300 0.1300 0.1200 0.1200 10,811 +0.00(+4.35%)
Sep 25, 2020 0.1250 0.1250 0.1150 0.1150 76,675 -0.00(-4.17%)
Sep 24, 2020 0.1200 0.1250 0.1150 0.1200 144,700 -0.01(-4.00%)
Sep 23, 2020 0.1300 0.1300 0.1250 0.1250 39,000 -0.01(-3.85%)
Sep 22, 2020 0.1350 0.1400 0.1300 0.1300 158,000 +0.00(+0.00%)
Sep 21, 2020 0.1250 0.1300 0.1150 0.1300 248,000 -0.01(-3.70%)
Sep 18, 2020 0.1500 0.1500 0.1350 0.1350 239,246 -0.01(-6.90%)
Sep 17, 2020 0.1500 0.1500 0.1400 0.1450 131,317 -0.01(-3.33%)
Sep 16, 2020 0.1550 0.1550 0.1400 0.1500 340,500 -0.01(-3.23%)
Sep 15, 2020 0.1550 0.1600 0.1500 0.1550 593,755 +0.01(+6.90%)
Sep 14, 2020 0.1300 0.1450 0.1300 0.1450 702,880 +0.02(+20.83%)
Sep 11, 2020 0.1100 0.1300 0.1100 0.1200 602,000 +0.01(+9.09%)
Sep 10, 2020 0.1100 0.1150 0.1100 0.1100 297,500 +0.00(+0.00%)
Sep 09, 2020 0.1000 0.1100 0.1000 0.1100 63,501 +0.00(+0.00%)
Sep 08, 2020 0.1000 0.1100 0.1000 0.1100 294,400 +0.00(+0.00%)
Sep 04, 2020 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Sep 02, 2020 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Sep 01, 2020 0.1150 0.1150 0.1050 0.1150 204,249 +0.01(+4.55%)
Aug 31, 2020 0.1150 0.1150 0.1100 0.1100 135,000 +0.00(+0.00%)
Aug 28, 2020 0.1150 0.1150 0.1100 0.1100 137,500 +0.00(+0.00%)
Aug 27, 2020 0.1100 0.1100 0.1100 0.1100 48,500 +0.00(+0.00%)
Aug 26, 2020 0.1100 0.1100 0.1100 0.1100 99,070 +0.00(+0.00%)
Aug 25, 2020 0.1150 0.1150 0.1100 0.1100 387,494 -0.01(-4.35%)
Aug 24, 2020 0.1200 0.1200 0.1150 0.1150 47,166 -0.00(-4.17%)
Aug 21, 2020 0.1150 0.1200 0.1100 0.1200 223,500 +0.00(+4.35%)
Aug 20, 2020 0.1150 0.1150 0.1150 0.1150 114,916 +0.00(+0.00%)
Aug 19, 2020 0.1200 0.1200 0.1150 0.1150 35,000 +0.00(+0.00%)
Aug 18, 2020 0.1200 0.1200 0.1150 0.1150 76,000 +0.00(+0.00%)
Aug 17, 2020 0.1150 0.1200 0.1150 0.1150 420,840 -0.00(-4.17%)
Aug 14, 2020 0.1150 0.1200 0.1150 0.1200 54,050 +0.00(+0.00%)
Aug 13, 2020 0.1200 0.1200 0.1150 0.1200 78,755 +0.00(+0.00%)
Aug 12, 2020 0.1200 0.1200 0.1200 0.1200 224,126 +0.00(+4.35%)
Aug 11, 2020 0.1200 0.1200 0.1100 0.1150 301,000 -0.01(-8.00%)
Aug 10, 2020 0.1200 0.1250 0.1200 0.1250 78,909 +0.00(+0.00%)
Aug 07, 2020 0.1250 0.1300 0.1250 0.1250 116,500 -0.01(-7.41%)
Aug 06, 2020 0.1350 0.1350 0.1250 0.1350 283,328 +0.01(+3.85%)
Aug 05, 2020 0.1250 0.1350 0.1200 0.1300 388,081 +0.01(+4.00%)
Aug 04, 2020 0.1150 0.1250 0.1150 0.1250 128,000 +0.01(+8.70%)
Jul 31, 2020 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jul 30, 2020 0.1250 0.1250 0.1150 0.1150 101,499 -0.00(-4.17%)
Jul 29, 2020 0.1200 0.1300 0.1200 0.1200 242,727 +0.00(+4.35%)
Jul 28, 2020 0.1200 0.1200 0.1100 0.1150 146,115 +0.00(+0.00%)
Jul 27, 2020 0.1250 0.1250 0.1150 0.1150 100,579 -0.00(-4.17%)
Jul 24, 2020 0.1150 0.1250 0.1150 0.1200 234,500 +0.00(+4.35%)
Jul 23, 2020 0.1300 0.1350 0.1150 0.1150 250,725 -0.01(-11.54%)
Jul 22, 2020 0.1350 0.1350 0.1300 0.1300 92,900 -0.01(-7.14%)
Jul 21, 2020 0.1350 0.1400 0.1350 0.1400 312,500 +0.01(+7.69%)
Jul 20, 2020 0.1200 0.1400 0.1200 0.1300 186,998 +0.01(+8.33%)
Jul 17, 2020 0.1100 0.1350 0.1100 0.1200 292,612 +0.01(+9.09%)
Jul 16, 2020 0.1100 0.1100 0.1100 0.1100 253,200 -0.01(-4.35%)
Jul 15, 2020 0.1200 0.1200 0.1150 0.1150 365,999 -0.00(-4.17%)
Jul 14, 2020 0.1150 0.1200 0.1150 0.1200 222,000 +0.00(+0.00%)
Jul 13, 2020 0.1200 0.1250 0.1150 0.1200 345,700 +0.00(+0.00%)
Jul 10, 2020 0.1300 0.1300 0.1050 0.1200 918,979 -0.01(-7.69%)
Jul 09, 2020 0.1300 0.1350 0.1250 0.1300 237,535 +0.00(+0.00%)
Jul 08, 2020 0.1250 0.1300 0.1250 0.1300 619,800 +0.01(+4.00%)
Jul 07, 2020 0.1400 0.1400 0.1250 0.1250 726,858 -0.01(-7.41%)
Jul 06, 2020 0.1250 0.1500 0.1250 0.1350 893,529 +0.00(+0.00%)
Jul 03, 2020 0.1050 0.1400 0.1050 0.1350 2,138,315 +0.03(+28.57%)
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.