Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altamira Gold Corp (TSV: ALTA )

0.1100 -0.0050 (-4.35%)
Streaming Delayed Price Updated: 2:38 PM EDT, May 10, 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 (%)
Apr 30, 2018 0.1650 0.1650 0.1550 0.1550 204,500 -0.02(-8.82%)
Apr 27, 2018 0.1700 0.1700 0.1700 0.1700 3,000 +0.00(+0.00%)
Apr 26, 2018 0.1650 0.1700 0.1650 0.1700 144,200 +0.01(+3.03%)
Apr 25, 2018 0.1650 0.1700 0.1600 0.1650 116,500 +0.00(+0.00%)
Apr 24, 2018 0.1700 0.1700 0.1500 0.1650 179,900 +0.00(+0.00%)
Apr 23, 2018 0.1850 0.1850 0.1650 0.1650 140,588 -0.01(-8.33%)
Apr 20, 2018 0.1950 0.1950 0.1700 0.1800 59,500 -0.01(-2.70%)
Apr 19, 2018 0.1850 0.1950 0.1800 0.1850 97,223 +0.01(+2.78%)
Apr 18, 2018 0.1750 0.1800 0.1700 0.1800 110,000 +0.00(+0.00%)
Apr 17, 2018 0.1850 0.1850 0.1800 0.1800 46,000 -0.01(-2.70%)
Apr 13, 2018 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Apr 11, 2018 0.1800 0.1800 0.1800 55 -0.02(-12.20%)
Apr 10, 2018 0.1900 0.2200 0.1900 0.2050 47,000 +0.01(+5.13%)
Apr 09, 2018 0.1800 0.1950 0.1800 0.1950 89,923 +0.01(+2.63%)
Apr 05, 2018 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Apr 04, 2018 0.1700 0.1900 0.1700 0.1900 222,627 +0.02(+15.15%)
Apr 03, 2018 0.1650 0.1650 0.1650 0.1650 50,000 -0.01(-2.94%)
Apr 02, 2018 0.1750 0.1800 0.1700 0.1700 208,983 -0.00(-2.86%)
Mar 29, 2018 0.1750 0.1750 0.1750 0 +0.01(+6.06%)
Mar 28, 2018 0.1650 0.1650 0.1650 0.1650 6,500 +0.00(+0.00%)
Mar 27, 2018 0.1750 0.1750 0.1650 0.1650 101,000 -0.01(-8.33%)
Mar 26, 2018 0.1850 0.1850 0.1650 0.1800 86,500 +0.01(+2.86%)
Mar 23, 2018 0.1850 0.1850 0.1750 0.1750 110,500 -0.01(-2.78%)
Mar 21, 2018 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Mar 20, 2018 0.1800 0.1800 0.1700 0.1750 156,400 +0.00(+0.00%)
Mar 19, 2018 0.1850 0.1850 0.1750 0.1750 99,360 -0.02(-7.89%)
Mar 16, 2018 0.2000 0.2000 0.1850 0.1900 54,000 -0.01(-5.00%)
Mar 15, 2018 0.1900 0.2000 0.1900 0.2000 21,166 +0.02(+8.11%)
Mar 14, 2018 0.1900 0.1900 0.1850 0.1850 40,500 +0.00(+0.00%)
Mar 13, 2018 0.2000 0.2000 0.1850 0.1850 43,500 -0.02(-7.50%)
Mar 12, 2018 0.2000 0.2000 0.1950 0.2000 77,700 -0.02(-11.11%)
Mar 09, 2018 0.2250 0.2250 0.2250 0.2250 5,270 +0.02(+12.50%)
Mar 08, 2018 0.2100 0.2100 0.2000 0.2000 25,500 -0.03(-13.04%)
Mar 07, 2018 0.2100 0.2300 0.2100 0.2300 15,200 +0.02(+6.98%)
Mar 06, 2018 0.2000 0.2150 0.2000 0.2150 35,000 -0.01(-2.27%)
Mar 05, 2018 0.2100 0.2200 0.2050 0.2200 26,800 +0.01(+4.76%)
Mar 02, 2018 0.1900 0.2100 0.1850 0.2100 32,000 +0.01(+5.00%)
Mar 01, 2018 0.1850 0.2000 0.1850 0.2000 19,500 +0.00(+0.00%)
Feb 28, 2018 0.1850 0.2050 0.1850 0.2000 18,500 +0.01(+5.26%)
Feb 27, 2018 0.1900 0.1900 0.1900 0.1900 14,000 +0.00(+0.00%)
Feb 26, 2018 0.2100 0.2100 0.1900 0.1900 38,000 -0.02(-9.52%)
Feb 23, 2018 0.2150 0.2150 0.2000 0.2100 16,509 +0.00(+0.00%)
Feb 22, 2018 0.2450 0.2450 0.2150 0.2100 95,705 -0.03(-12.50%)
Feb 21, 2018 0.2000 0.2500 0.2000 0.2400 199,109 +0.06(+33.33%)
Feb 20, 2018 0.1900 0.1900 0.1800 0.1800 69,433 -0.02(-7.69%)
Feb 16, 2018 0.1950 0.1950 0.1950 0 +0.01(+5.41%)
Feb 15, 2018 0.1950 0.1950 0.1850 0.1850 27,500 -0.02(-11.90%)
Feb 13, 2018 0.2100 0.2100 0.2100 260 +0.00(+0.00%)
Feb 09, 2018 0.2100 0.2100 0.2100 100 +0.02(+10.53%)
Feb 08, 2018 0.1950 0.1950 0.1950 0.1900 14,400 -0.01(-5.00%)
Feb 07, 2018 0.2100 0.2100 0.2000 0.2000 205,900 -0.01(-4.76%)
Feb 06, 2018 0.2250 0.2250 0.2050 0.2100 314,255 -0.02(-6.67%)
Feb 05, 2018 0.2300 0.2300 0.2300 0.2250 68,903 -0.02(-8.16%)
Feb 02, 2018 0.2350 0.2450 0.2300 0.2450 46,900 -0.01(-2.00%)
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.