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 (%)
May 31, 2021 0.4150 0.4150 0.3700 0.4000 360,473 -0.01(-1.23%)
May 28, 2021 0.4100 0.4200 0.4000 0.4050 175,797 -0.00(-1.22%)
May 27, 2021 0.4200 0.4250 0.4100 0.4100 58,185 -0.02(-3.53%)
May 26, 2021 0.4600 0.4600 0.4200 0.4250 160,971 -0.03(-6.59%)
May 25, 2021 0.4450 0.4550 0.4300 0.4550 350,304 +0.02(+3.41%)
May 21, 2021 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
May 20, 2021 0.4500 0.4500 0.4300 0.4400 74,602 +0.00(+0.00%)
May 19, 2021 0.4250 0.4450 0.4200 0.4400 86,013 +0.01(+1.15%)
May 18, 2021 0.4350 0.4450 0.4300 0.4350 130,895 +0.00(+0.00%)
May 17, 2021 0.4350 0.4450 0.4200 0.4350 401,623 +0.02(+3.57%)
May 14, 2021 0.4300 0.4350 0.4200 0.4200 169,425 +0.01(+1.20%)
May 13, 2021 0.4250 0.4400 0.4150 0.4150 94,134 +0.01(+3.75%)
May 12, 2021 0.4300 0.4350 0.4000 0.4000 135,680 -0.02(-4.76%)
May 11, 2021 0.4100 0.4200 0.3900 0.4200 293,311 +0.01(+2.44%)
May 10, 2021 0.3800 0.4650 0.3750 0.4100 628,472 +0.03(+7.89%)
May 07, 2021 0.3500 0.3900 0.3500 0.3800 150,895 +0.04(+10.14%)
May 06, 2021 0.3350 0.3500 0.3350 0.3450 168,537 +0.00(+0.00%)
May 05, 2021 0.3650 0.3650 0.3350 0.3450 165,873 -0.02(-5.48%)
May 04, 2021 0.3800 0.3850 0.3650 0.3650 116,148 -0.02(-3.95%)
May 03, 2021 0.3800 0.3900 0.3600 0.3800 262,612 +0.02(+5.56%)
Apr 30, 2021 0.3550 0.3700 0.3550 0.3600 35,248 +0.00(+0.00%)
Apr 29, 2021 0.3450 0.3900 0.3450 0.3600 670,590 +0.01(+2.86%)
Apr 28, 2021 0.3550 0.3550 0.3400 0.3500 306,238 +0.00(+0.00%)
Apr 27, 2021 0.3600 0.3600 0.3350 0.3500 145,563 -0.01(-1.41%)
Apr 26, 2021 0.3450 0.3700 0.3450 0.3550 168,132 +0.01(+1.43%)
Apr 23, 2021 0.3400 0.3550 0.3400 0.3500 180,781 -0.01(-1.41%)
Apr 22, 2021 0.3750 0.3800 0.3550 0.3550 150,194 -0.04(-8.97%)
Apr 21, 2021 0.3300 0.3900 0.3300 0.3900 372,593 +0.06(+18.18%)
Apr 20, 2021 0.3200 0.3400 0.3200 0.3300 131,146 +0.00(+0.00%)
Apr 19, 2021 0.3400 0.3400 0.3200 0.3300 332,528 +0.00(+0.00%)
Apr 16, 2021 0.3200 0.3400 0.3200 0.3300 556,150 +0.02(+6.45%)
Apr 15, 2021 0.2950 0.3100 0.2750 0.3100 143,761 +0.01(+3.33%)
Apr 14, 2021 0.3000 0.3000 0.2800 0.3000 26,461 +0.01(+3.45%)
Apr 13, 2021 0.2700 0.3150 0.2700 0.2900 219,417 +0.01(+5.45%)
Apr 12, 2021 0.2600 0.2800 0.2550 0.2750 133,457 +0.00(+0.00%)
Apr 09, 2021 0.2750 0.2950 0.2700 0.2750 117,347 -0.01(-1.79%)
Apr 08, 2021 0.2650 0.3050 0.2650 0.2800 309,008 +0.01(+3.70%)
Apr 07, 2021 0.2750 0.2850 0.2450 0.2700 331,935 -0.01(-1.82%)
Apr 06, 2021 0.3000 0.3000 0.2700 0.2750 343,182 -0.01(-5.17%)
Apr 05, 2021 0.2950 0.3000 0.2900 0.2900 75,198 -0.01(-3.33%)
Apr 01, 2021 0.3000 0.3000 0.3000 0 +0.01(+1.69%)
Mar 31, 2021 0.3050 0.3050 0.2850 0.2950 217,126 -0.01(-3.28%)
Mar 30, 2021 0.3200 0.3200 0.2950 0.3050 45,150 -0.02(-4.69%)
Mar 29, 2021 0.3000 0.3200 0.2950 0.3200 112,683 +0.02(+4.92%)
Mar 26, 2021 0.3200 0.3200 0.3000 0.3050 124,700 -0.01(-1.61%)
Mar 25, 2021 0.3150 0.3150 0.3100 0.3100 31,750 -0.01(-1.59%)
Mar 24, 2021 0.3250 0.3250 0.3150 0.3150 62,800 -0.01(-3.08%)
Mar 23, 2021 0.3350 0.3350 0.3200 0.3250 50,066 -0.02(-4.41%)
Mar 22, 2021 0.3450 0.3500 0.3400 0.3400 133,458 -0.00(-1.45%)
Mar 19, 2021 0.3700 0.3700 0.3450 0.3450 171,117 -0.03(-6.76%)
Mar 18, 2021 0.3600 0.3900 0.3500 0.3700 233,603 +0.02(+5.71%)
Mar 17, 2021 0.3400 0.3500 0.3200 0.3500 634,781 +0.01(+4.48%)
Mar 16, 2021 0.3400 0.3700 0.3350 0.3350 632,202 +0.01(+1.52%)
Mar 15, 2021 0.3000 0.3350 0.2950 0.3300 938,457 +0.04(+11.86%)
Mar 12, 2021 0.2950 0.2950 0.2750 0.2950 274,806 -0.01(-1.67%)
Mar 11, 2021 0.2900 0.3000 0.2900 0.3000 219,605 +0.01(+1.69%)
Mar 10, 2021 0.2950 0.3000 0.2900 0.2950 94,381 -0.01(-1.67%)
Mar 09, 2021 0.2800 0.3100 0.2650 0.3000 682,600 +0.02(+7.14%)
Mar 08, 2021 0.2500 0.2800 0.2500 0.2800 490,532 +0.04(+16.67%)
Mar 05, 2021 0.2500 0.2500 0.2300 0.2400 146,200 -0.01(-2.04%)
Mar 04, 2021 0.2600 0.2600 0.2400 0.2450 148,585 -0.02(-7.55%)
Mar 03, 2021 0.2850 0.2850 0.2650 0.2650 179,075 -0.02(-7.02%)
Mar 02, 2021 0.2550 0.2850 0.2500 0.2850 691,871 +0.03(+11.76%)
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.