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 29, 2022 0.1800 0.2300 0.1800 0.2250 296,103 +0.03(+15.38%)
Apr 27, 2022 0.1950 320 +0.01(+2.63%)
Apr 26, 2022 0.1750 0.1900 0.1750 0.1900 71,900 +0.01(+5.56%)
Apr 25, 2022 0.1850 0.1850 0.1500 0.1800 173,445 -0.01(-2.70%)
Apr 22, 2022 0.1850 0.1900 0.1800 0.1850 120,187 -0.01(-2.63%)
Apr 21, 2022 0.1950 0.1950 0.1900 0.1900 58,258 -0.01(-5.00%)
Apr 20, 2022 0.1950 0.2050 0.1950 0.2000 10,550 -0.00(-2.44%)
Apr 19, 2022 0.2000 0.2100 0.2000 0.2050 64,518 -0.01(-2.38%)
Apr 18, 2022 0.2050 0.2100 0.2050 0.2100 58,109 +0.01(+5.00%)
Apr 14, 2022 0.2000 0 +0.00(+0.00%)
Apr 13, 2022 0.1950 0.2000 0.1900 0.2000 85,091 +0.01(+5.26%)
Apr 12, 2022 0.1850 0.2000 0.1800 0.1900 534,205 +0.02(+8.57%)
Apr 11, 2022 0.1800 0.1950 0.1750 0.1750 189,908 +0.00(+2.94%)
Apr 08, 2022 0.1750 0.1750 0.1650 0.1700 26,141 -0.00(-2.86%)
Apr 07, 2022 0.1800 0.1850 0.1700 0.1750 41,251 +0.00(+0.00%)
Apr 06, 2022 0.1850 0.1850 0.1750 0.1750 101,400 -0.01(-5.41%)
Apr 05, 2022 0.1900 0.1900 0.1850 0.1850 20,040 +0.00(+0.00%)
Apr 04, 2022 0.1950 0.1950 0.1800 0.1850 303,176 -0.01(-5.13%)
Apr 01, 2022 0.2000 0.2000 0.1950 0.1950 125,953 -0.01(-4.88%)
Mar 31, 2022 0.2200 0.2300 0.2000 0.2050 320,041 -0.02(-6.82%)
Mar 30, 2022 0.2150 0.2200 0.2100 0.2200 140,375 +0.00(+0.00%)
Mar 29, 2022 0.2050 0.2200 0.2000 0.2200 88,318 +0.02(+7.32%)
Mar 28, 2022 0.2200 0.2200 0.2050 0.2050 19,078 +0.00(+0.00%)
Mar 25, 2022 0.2050 0.2150 0.2050 0.2050 119,500 +0.00(+2.50%)
Mar 24, 2022 0.2100 0.2100 0.2000 0.2000 131,689 -0.01(-6.98%)
Mar 23, 2022 0.2200 0.2200 0.2150 0.2150 25,587 -0.01(-2.27%)
Mar 22, 2022 0.2300 0.2300 0.2200 0.2200 69,427 -0.02(-8.33%)
Mar 21, 2022 0.2350 0.2400 0.2300 0.2400 58,461 +0.00(+0.00%)
Mar 18, 2022 0.2350 0.2450 0.2300 0.2400 27,164 +0.00(+0.00%)
Mar 17, 2022 0.2300 0.2400 0.2300 0.2400 14,400 +0.01(+4.35%)
Mar 16, 2022 0.2350 0.2350 0.2300 0.2300 8,847 -0.01(-4.17%)
Mar 15, 2022 0.2350 0.2400 0.2350 0.2400 3,838 -0.01(-4.00%)
Mar 14, 2022 0.2300 0.2550 0.2300 0.2500 295,389 +0.01(+2.04%)
Mar 11, 2022 0.2450 0.2500 0.2300 0.2450 166,685 +0.00(+0.00%)
Mar 10, 2022 0.2450 0.2450 0.2350 0.2450 17,507 +0.00(+0.00%)
Mar 09, 2022 0.2350 0.2450 0.2200 0.2450 121,123 +0.01(+6.52%)
Mar 08, 2022 0.2300 0.2400 0.2200 0.2300 420,365 +0.00(+0.00%)
Mar 07, 2022 0.2300 0.2300 0.2200 0.2300 115,509 +0.00(+0.00%)
Mar 04, 2022 0.2250 0.2300 0.2200 0.2300 209,313 +0.01(+4.55%)
Mar 03, 2022 0.2250 0.2250 0.2200 0.2200 12,126 -0.01(-2.22%)
Mar 02, 2022 0.2250 0.2300 0.2150 0.2250 64,010 -0.01(-2.17%)
Mar 01, 2022 0.2300 0.2300 0.2200 0.2300 28,257 -0.00(-2.13%)
Feb 28, 2022 0.2150 0.2350 0.2100 0.2350 131,591 +0.02(+9.30%)
Feb 25, 2022 0.2150 0.2250 0.2100 0.2150 22,872 +0.00(+0.00%)
Feb 24, 2022 0.2350 0.2400 0.2150 0.2150 507,583 -0.02(-6.52%)
Feb 23, 2022 0.2250 0.2350 0.2250 0.2300 58,362 +0.00(+0.00%)
Feb 22, 2022 0.2300 0.2350 0.2150 0.2300 242,428 +0.01(+4.55%)
Feb 18, 2022 0.2200 0 +0.01(+2.33%)
Feb 17, 2022 0.2150 0.2350 0.2150 0.2150 349,665 +0.01(+2.38%)
Feb 16, 2022 0.1800 0.2150 0.1800 0.2100 1,555,156 +0.03(+16.67%)
Feb 15, 2022 0.1900 0.1900 0.1800 0.1800 326,867 -0.02(-7.69%)
Feb 14, 2022 0.2000 0.2050 0.1950 0.1950 129,604 -0.02(-11.36%)
Feb 11, 2022 0.1950 0.2200 0.1900 0.2200 195,670 +0.02(+12.82%)
Feb 10, 2022 0.2000 0.2000 0.1950 0.1950 49,893 -0.01(-2.50%)
Feb 09, 2022 0.2100 0.2100 0.2000 0.2000 38,252 -0.00(-2.44%)
Feb 08, 2022 0.2100 0.2100 0.2050 0.2050 31,626 -0.01(-2.38%)
Feb 07, 2022 0.2100 0.2100 0.2100 0.2100 2,505 +0.00(+0.00%)
Feb 04, 2022 0.2100 0.2100 0.1950 0.2100 103,670 +0.01(+7.69%)
Feb 03, 2022 0.2050 0.1850 0.1950 50,746 -0.01(-4.88%)
Feb 02, 2022 0.2000 0.2050 0.2000 0.2050 13,952 -0.01(-2.38%)
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.