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 (%)
Feb 29, 2024 0.1500 0.1500 0.1500 0.1500 35,513 -0.01(-3.23%)
Feb 28, 2024 0.1450 0.1550 0.1450 0.1550 51,350 +0.01(+3.33%)
Feb 27, 2024 0.1550 0.1550 0.1500 0.1500 99,000 -0.01(-3.23%)
Feb 26, 2024 0.1500 0.1550 0.1500 0.1550 26,020 +0.00(+0.00%)
Feb 22, 2024 0.1550 0 -0.01(-6.06%)
Feb 21, 2024 0.1700 0.1700 0.1600 0.1650 60,996 -0.01(-2.94%)
Feb 20, 2024 0.1700 0.1750 0.1700 0.1700 21,500 +0.01(+3.03%)
Feb 16, 2024 0.1650 0 +0.00(+0.00%)
Feb 15, 2024 0.1450 0.1650 0.1450 0.1650 18,140 +0.00(+0.00%)
Feb 14, 2024 0.1600 0.1650 0.1600 0.1650 110,500 +0.00(+0.00%)
Feb 13, 2024 0.1600 0.1750 0.1550 0.1650 128,881 +0.02(+10.00%)
Feb 12, 2024 0.1600 0.1600 0.1500 0.1500 52,080 -0.01(-6.25%)
Feb 09, 2024 0.1650 0.1700 0.1550 0.1600 53,349 -0.01(-5.88%)
Feb 08, 2024 0.1750 0.1850 0.1700 0.1700 141,083 +0.00(+0.00%)
Feb 07, 2024 0.1650 0.1700 0.1600 0.1700 22,700 +0.01(+6.25%)
Feb 06, 2024 0.1700 0.1700 0.1600 0.1600 49,148 +0.00(+0.00%)
Feb 05, 2024 0.1550 0.1700 0.1550 0.1600 208,500 +0.01(+3.23%)
Feb 02, 2024 0.1650 0.1650 0.1550 0.1550 50,362 -0.01(-3.13%)
Feb 01, 2024 0.1600 0.1600 0.1600 0.1600 87,900 +0.00(+0.00%)
Jan 31, 2024 0.1600 0.1600 0.1600 0.1600 15,000 +0.00(+0.00%)
Jan 30, 2024 0.1550 0.1600 0.1550 0.1600 51,443 -0.01(-3.03%)
Jan 29, 2024 0.1500 0.1650 0.1500 0.1650 17,500 +0.02(+10.00%)
Jan 26, 2024 0.1600 0.1600 0.1500 0.1500 126,025 -0.01(-6.25%)
Jan 25, 2024 0.1650 0.1650 0.1600 0.1600 70,404 +0.00(+0.00%)
Jan 24, 2024 0.1600 0.1650 0.1600 0.1600 83,500 +0.01(+3.23%)
Jan 23, 2024 0.1650 0.1650 0.1550 0.1550 40,000 -0.02(-8.82%)
Jan 22, 2024 0.1850 0.1850 0.1700 0.1700 15,273 -0.00(-2.86%)
Jan 19, 2024 0.1700 0.1850 0.1700 0.1750 99,250 +0.00(+2.94%)
Jan 18, 2024 0.1700 0.1700 0.1600 0.1700 80,010 +0.01(+6.25%)
Jan 17, 2024 0.1750 0.1750 0.1600 0.1600 21,500 +0.00(+0.00%)
Jan 16, 2024 0.1650 0.1700 0.1600 0.1600 32,215 +0.00(+0.00%)
Jan 15, 2024 0.1600 0.1600 0.1600 0.1600 500 +0.00(+0.00%)
Jan 12, 2024 0.1600 0.1600 0.1600 0.1600 2,500 -0.01(-3.03%)
Jan 11, 2024 0.1650 0.1650 0.1650 0.1650 21,500 +0.00(+0.00%)
Jan 10, 2024 0.1600 0.1700 0.1600 0.1650 98,925 +0.01(+3.13%)
Jan 09, 2024 0.1650 0.1700 0.1600 0.1600 218,000 -0.01(-3.03%)
Jan 08, 2024 0.1700 0.1750 0.1630 0.1650 108,100 -0.00(-1.79%)
Jan 05, 2024 0.1650 0.1900 0.1580 0.1680 245,459 +0.01(+5.00%)
Jan 04, 2024 0.1500 0.1600 0.1500 0.1600 113,500 +0.01(+3.23%)
Jan 03, 2024 0.1550 0.1550 0.1500 0.1550 32,500 +0.00(+0.00%)
Jan 02, 2024 0.1400 0.1550 0.1400 0.1550 47,500 +0.01(+6.90%)
Dec 29, 2023 0.1450 0 +0.00(+0.00%)
Dec 28, 2023 0.1400 0.1450 0.1400 0.1450 41,000 +0.00(+0.00%)
Dec 27, 2023 0.1450 0.1450 0.1400 0.1450 58,500 +0.00(+0.00%)
Dec 22, 2023 0.1450 0 -0.01(-6.45%)
Dec 21, 2023 0.1550 0.1550 0.1550 0.1550 6,716 +0.00(+0.00%)
Dec 20, 2023 0.1550 0.1600 0.1550 0.1550 49,019 +0.00(+0.00%)
Dec 19, 2023 0.1600 0.1600 0.1550 0.1550 17,000 -0.01(-3.13%)
Dec 15, 2023 0.1600 0 +0.01(+3.23%)
Dec 14, 2023 0.1550 0.1600 0.1550 0.1550 37,300 -0.01(-3.13%)
Dec 13, 2023 0.1500 0.1600 0.1500 0.1600 8,600 +0.01(+3.23%)
Dec 12, 2023 0.1650 0.1650 0.1550 0.1550 28,015 -0.02(-8.82%)
Dec 11, 2023 0.1500 0.1700 0.1500 0.1700 16,000 +0.01(+6.25%)
Dec 08, 2023 0.1600 0.1600 0.1500 0.1600 59,187 +0.00(+0.00%)
Dec 07, 2023 0.1700 0.1700 0.1600 0.1600 35,100 -0.01(-5.88%)
Dec 06, 2023 0.1700 0.1750 0.1700 0.1700 24,000 +0.00(+0.00%)
Dec 05, 2023 0.1750 0.1750 0.1700 0.1700 27,188 -0.01(-5.56%)
Dec 04, 2023 0.1750 0.1800 0.1750 0.1800 15,100 +0.01(+2.86%)
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.