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 (%)
May 31, 2017 0.2700 0.2750 0.2650 0.2750 9,000 +0.01(+1.85%)
May 30, 2017 0.2850 0.3000 0.2700 0.2700 111,387 -0.03(-10.00%)
May 29, 2017 0.2400 0.3000 0.2400 0.3000 121,592 +0.06(+25.00%)
May 26, 2017 0.2400 0.2500 0.2400 0.2400 33,500 +0.01(+2.13%)
May 25, 2017 0.2350 0.2400 0.2350 0.2350 22,900 +0.00(+0.00%)
May 24, 2017 0.2350 0.2350 0.2300 0.2350 34,450 +0.00(+2.17%)
May 23, 2017 0.2400 0.2400 0.2300 0.2300 31,300 +0.00(+0.00%)
May 19, 2017 0.2450 0.2500 0.2300 0.2300 31,000 -0.01(-4.17%)
May 18, 2017 0.2500 0.2500 0.2400 0.2400 34,587 -0.01(-4.00%)
May 17, 2017 0.2700 0.2700 0.2500 0.2500 59,500 -0.02(-7.41%)
May 16, 2017 0.2550 0.2650 0.2400 0.2700 47,850 +0.02(+5.88%)
May 15, 2017 0.2750 0.2750 0.2550 0.2550 3,400 -0.01(-3.77%)
May 12, 2017 0.2600 0.2650 0.2600 0.2650 3,000 +0.01(+3.92%)
May 11, 2017 0.2750 0.2750 0.2500 0.2550 40,330 -0.02(-7.27%)
May 10, 2017 0.2800 0.2800 0.2750 0.2750 2,000 -0.01(-1.79%)
May 09, 2017 0.2550 0.3000 0.2550 0.2800 32,800 +0.02(+7.69%)
May 08, 2017 0.2700 0.2750 0.2600 0.2600 40,100 -0.01(-3.70%)
May 05, 2017 0.2500 0.2700 0.2450 0.2700 31,060 +0.03(+10.20%)
May 04, 2017 0.2450 0.2950 0.2250 0.2450 29,778 +0.01(+2.08%)
May 03, 2017 0.2600 0.2600 0.2400 0.2400 26,700 -0.06(-20.00%)
May 02, 2017 0.3000 0.3000 0.3000 0.3000 9,675 +0.00(+0.00%)
May 01, 2017 0.3000 0.3000 0.3000 0.3000 7,000 +0.00(+0.00%)
Apr 27, 2017 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 26, 2017 0.2900 0.3000 0.2900 0.3000 6,500 +0.02(+9.09%)
Apr 25, 2017 0.3000 0.3000 0.2750 0.2750 3,583 -0.02(-8.33%)
Apr 24, 2017 0.3000 0.3000 0.3000 0.3000 5,000 +0.04(+15.38%)
Apr 21, 2017 0.2700 0.2700 0.2600 0.2600 4,325 +0.01(+1.96%)
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.