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, 2021 0.2500 0.3100 0.2500 0.3100 221,766 +0.05(+19.23%)
Sep 29, 2021 0.3000 0.3000 0.2600 0.2600 31,830 -0.03(-10.34%)
Sep 28, 2021 0.2400 0.2900 0.2250 0.2900 192,949 +0.05(+23.40%)
Sep 27, 2021 0.2000 0.2350 0.2000 0.2350 189,452 +0.03(+14.63%)
Sep 24, 2021 0.2100 0.2100 0.2050 0.2050 55,785 -0.02(-6.82%)
Sep 23, 2021 0.2150 0.2200 0.2100 0.2200 42,672 +0.01(+2.33%)
Sep 22, 2021 0.2100 0.2250 0.2050 0.2150 42,417 +0.00(+0.00%)
Sep 21, 2021 0.2050 0.2250 0.2050 0.2150 63,263 +0.01(+7.50%)
Sep 20, 2021 0.2150 0.2200 0.2000 0.2000 117,697 -0.02(-11.11%)
Sep 17, 2021 0.2400 0.2400 0.2250 0.2250 44,886 -0.01(-4.26%)
Sep 16, 2021 0.2200 0.2350 0.2200 0.2350 85,745 +0.01(+6.82%)
Sep 15, 2021 0.2300 0.2300 0.2050 0.2200 116,908 +0.01(+2.33%)
Sep 14, 2021 0.2100 0.2450 0.2100 0.2150 75,503 -0.01(-4.44%)
Sep 13, 2021 0.2250 0.2250 0.2050 0.2250 275,300 +0.00(+0.00%)
Sep 10, 2021 0.2350 0.2500 0.2250 0.2250 93,232 -0.01(-2.17%)
Sep 09, 2021 0.2450 0.2600 0.2250 0.2300 180,929 -0.02(-9.80%)
Sep 08, 2021 0.2550 0.2550 0.2450 0.2550 102,600 -0.01(-1.92%)
Sep 07, 2021 0.2750 0.2800 0.2550 0.2600 88,500 -0.01(-1.89%)
Sep 03, 2021 0.2650 0.2650 0.2650 0 +0.01(+3.92%)
Sep 02, 2021 0.2650 0.2650 0.2500 0.2550 53,608 -0.01(-3.77%)
Sep 01, 2021 0.2600 0.2650 0.2550 0.2650 44,404 +0.02(+6.00%)
Aug 31, 2021 0.2500 0.2600 0.2500 0.2500 18,549 +0.00(+0.00%)
Aug 30, 2021 0.2550 0.2600 0.2500 0.2500 22,822 -0.01(-1.96%)
Aug 27, 2021 0.2450 0.2650 0.2450 0.2550 28,735 +0.01(+2.00%)
Aug 26, 2021 0.2650 0.2650 0.2400 0.2500 347,534 -0.01(-3.85%)
Aug 25, 2021 0.2750 0.2750 0.2450 0.2600 11,161 +0.02(+6.12%)
Aug 24, 2021 0.2700 0.2700 0.2450 0.2450 77,010 -0.03(-9.26%)
Aug 23, 2021 0.2700 0.2700 0.2550 0.2700 24,500 +0.00(+0.00%)
Aug 20, 2021 0.2700 0.2700 0.2500 0.2700 12,057 +0.01(+1.89%)
Aug 19, 2021 0.2500 0.2650 0.2400 0.2650 184,199 -0.01(-1.85%)
Aug 18, 2021 0.2700 0.2750 0.2500 0.2700 121,871 +0.00(+0.00%)
Aug 17, 2021 0.2900 0.2900 0.2650 0.2700 195,342 -0.01(-5.26%)
Aug 16, 2021 0.2850 0.3150 0.2800 0.2850 49,000 -0.02(-6.56%)
Aug 13, 2021 0.2900 0.3050 0.2900 0.3050 41,988 +0.02(+8.93%)
Aug 12, 2021 0.2800 0.2800 0.2700 0.2800 53,521 +0.00(+0.00%)
Aug 11, 2021 0.2700 0.2800 0.2700 0.2800 57,949 +0.02(+5.66%)
Aug 10, 2021 0.2700 0.2700 0.2600 0.2650 110,014 -0.01(-1.85%)
Aug 09, 2021 0.3150 0.3150 0.2700 0.2700 394,893 -0.04(-12.90%)
Aug 06, 2021 0.3500 0.3500 0.2950 0.3100 67,439 -0.04(-11.43%)
Aug 05, 2021 0.3500 0.3550 0.3500 0.3500 99,000 +0.01(+1.45%)
Aug 04, 2021 0.3500 0.3500 0.3450 0.3450 178,229 -0.01(-1.43%)
Aug 03, 2021 0.3400 0.3500 0.3300 0.3500 47,350 -0.02(-4.11%)
Jul 30, 2021 0.3650 0.3650 0.3650 0 +0.03(+10.61%)
Jul 29, 2021 0.3050 0.3300 0.3050 0.3300 298,549 +0.04(+11.86%)
Jul 28, 2021 0.2950 0.3000 0.2900 0.2950 41,000 +0.00(+0.00%)
Jul 27, 2021 0.2850 0.2950 0.2850 0.2950 68,405 +0.01(+3.51%)
Jul 26, 2021 0.2800 0.2900 0.2800 0.2850 180,747 +0.01(+3.64%)
Jul 23, 2021 0.2550 0.2750 0.2550 0.2750 56,810 +0.01(+3.77%)
Jul 22, 2021 0.2850 0.2900 0.2650 0.2650 135,314 -0.02(-5.36%)
Jul 21, 2021 0.2800 0.2800 0.2750 0.2800 37,293 +0.01(+1.82%)
Jul 20, 2021 0.2700 0.2750 0.2650 0.2750 101,616 -0.01(-3.51%)
Jul 19, 2021 0.2600 0.2850 0.2400 0.2850 687,523 +0.00(+0.00%)
Jul 16, 2021 0.2900 0.2900 0.2550 0.2850 484,692 -0.01(-1.72%)
Jul 15, 2021 0.2900 0.2950 0.2850 0.2900 39,000 +0.01(+3.57%)
Jul 14, 2021 0.2900 0.2950 0.2800 0.2800 312,674 -0.01(-3.45%)
Jul 13, 2021 0.2850 0.3000 0.2800 0.2900 266,811 -0.01(-3.33%)
Jul 12, 2021 0.3150 0.3150 0.3000 0.3000 206,632 -0.01(-1.64%)
Jul 09, 2021 0.3050 0.3050 0.2650 0.3050 314,518 +0.01(+1.67%)
Jul 08, 2021 0.2900 0.3100 0.2800 0.3000 360,981 -0.02(-6.25%)
Jul 07, 2021 0.3100 0.3200 0.3100 0.3200 86,805 +0.01(+1.59%)
Jul 06, 2021 0.3200 0.3350 0.3100 0.3150 188,321 +0.00(+0.00%)
Jul 05, 2021 0.3400 0.3400 0.3150 0.3150 83,332 -0.03(-7.35%)
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.