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 UNCHANGED
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 29, 2023 0.1250 0.1300 0.1250 0.1300 90,510 +0.01(+4.00%)
Sep 28, 2023 0.1300 0.1300 0.1250 0.1250 116,680 -0.01(-3.85%)
Sep 27, 2023 0.1300 0.1300 0.1250 0.1300 57,500 +0.00(+0.00%)
Sep 26, 2023 0.1300 0.1300 0.1300 0.1300 18,970 +0.00(+0.00%)
Sep 25, 2023 0.1350 0.1300 0.1300 0.1300 127,024 -0.01(-3.70%)
Sep 22, 2023 0.1400 0.1400 0.1350 0.1350 9,700 -0.01(-3.57%)
Sep 21, 2023 0.1350 0.1400 0.1350 0.1400 78,770 +0.00(+0.00%)
Sep 20, 2023 0.1400 0.1400 0.1400 0.1400 1,155 +0.00(+0.00%)
Sep 19, 2023 0.1450 0.1450 0.1400 0.1400 2,500 +0.00(+0.00%)
Sep 18, 2023 0.1400 0.1400 0.1350 0.1400 54,942 +0.00(+0.00%)
Sep 15, 2023 0.1450 0.1450 0.1400 0.1400 9,450 +0.01(+3.70%)
Sep 14, 2023 0.1400 0.1400 0.1350 0.1350 33,330 -0.01(-6.90%)
Sep 13, 2023 0.1400 0.1450 0.1400 0.1450 132,170 +0.01(+7.41%)
Sep 12, 2023 0.1450 0.1450 0.1350 0.1350 177,718 +0.00(+0.00%)
Sep 08, 2023 0.1350 50 -0.01(-3.57%)
Sep 06, 2023 0.1400 0 -0.00(-3.45%)
Sep 05, 2023 0.1450 0.1450 0.1450 0.1450 45,945 +0.00(+0.00%)
Sep 01, 2023 0.1450 0 +0.00(+0.00%)
Aug 31, 2023 0.1500 0.1500 0.1400 0.1450 21,552 +0.00(+0.00%)
Aug 30, 2023 0.1700 0.1700 0.1450 0.1450 430,715 -0.01(-3.33%)
Aug 29, 2023 0.1600 0.1600 0.1450 0.1500 18,500 -0.01(-3.23%)
Aug 28, 2023 0.1600 0.1600 0.1550 0.1550 19,600 +0.01(+3.33%)
Aug 25, 2023 0.1600 0.1650 0.1500 0.1500 41,500 +0.00(+0.00%)
Aug 24, 2023 0.1600 0.1600 0.1450 0.1500 122,624 -0.02(-9.09%)
Aug 23, 2023 0.1700 0.1700 0.1650 0.1650 22,310 -0.01(-2.94%)
Aug 22, 2023 0.1700 0.1700 0.1700 0.1700 4,090 -0.00(-2.86%)
Aug 18, 2023 0.1750 100 -0.01(-2.78%)
Aug 17, 2023 0.1850 0.1850 0.1750 0.1800 9,738 -0.01(-5.26%)
Aug 16, 2023 0.1950 0.1950 0.1900 0.1900 4,400 -0.01(-7.32%)
Aug 15, 2023 0.1950 0.2100 0.1950 0.2050 21,556 -0.01(-2.38%)
Aug 14, 2023 0.2100 0.2100 0.2100 0.2100 3,500 +0.00(+0.00%)
Aug 11, 2023 0.1900 0.2100 0.1900 0.2100 145,000 +0.02(+13.51%)
Aug 10, 2023 0.1950 0.2000 0.1850 0.1850 20,550 -0.02(-11.90%)
Aug 09, 2023 0.2100 0.2100 0.2100 0.2100 5,600 +0.01(+2.44%)
Aug 08, 2023 0.2150 0.2150 0.2050 0.2050 15,750 -0.01(-4.65%)
Aug 04, 2023 0.2150 0 +0.01(+4.88%)
Aug 03, 2023 0.1950 0.2050 0.1850 0.2050 44,000 +0.00(+0.00%)
Aug 02, 2023 0.2100 0.2100 0.2050 0.2050 28,500 +0.00(+0.00%)
Aug 01, 2023 0.2100 0.2100 0.2050 0.2050 6,000 +0.00(+0.00%)
Jul 31, 2023 0.2050 0.2050 0.2050 0.2050 70,000 +0.00(+0.00%)
Jul 28, 2023 0.2050 0.2100 0.2050 0.2050 29,405 +0.00(+0.00%)
Jul 27, 2023 0.2200 0.2200 0.2050 0.2050 7,000 -0.02(-8.89%)
Jul 26, 2023 0.2200 0.2250 0.2200 0.2250 56,800 +0.01(+2.27%)
Jul 25, 2023 0.2150 0.2200 0.2150 0.2200 48,500 +0.01(+2.33%)
Jul 24, 2023 0.2150 0.2150 0.2150 0.2150 7,000 +0.00(+0.00%)
Jul 21, 2023 0.2300 0.2300 0.2150 0.2150 169,200 -0.02(-6.52%)
Jul 20, 2023 0.2300 0.2350 0.2300 0.2300 25,829 -0.00(-2.13%)
Jul 19, 2023 0.2300 0.2350 0.2300 0.2350 16,088 +0.00(+2.17%)
Jul 18, 2023 0.2250 0.2300 0.2250 0.2300 19,100 -0.01(-4.17%)
Jul 17, 2023 0.2400 0.2400 0.2400 0.2400 3,465 +0.00(+0.00%)
Jul 14, 2023 0.2400 0.2450 0.2400 0.2400 125,036 -0.01(-2.04%)
Jul 12, 2023 0.2450 0 +0.00(+0.00%)
Jul 11, 2023 0.2500 0.2500 0.2450 0.2450 44,300 +0.00(+0.00%)
Jul 10, 2023 0.2450 0.2450 0.2450 0.2450 555 -0.01(-2.00%)
Jul 07, 2023 0.2500 0.2500 0.2500 0.2500 158,682 +0.02(+6.38%)
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.