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: 2:02 PM EDT, Jun 18, 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 (%)
Jun 28, 2019 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Jun 27, 2019 0.0650 0.0700 0.0650 0.0700 53,000 +0.01(+7.69%)
Jun 26, 2019 0.0650 0.0650 0.0650 0.0650 80,000 -0.01(-7.14%)
Jun 25, 2019 0.0700 0.0800 0.0650 0.0700 797,600 -0.01(-12.50%)
Jun 24, 2019 0.0750 0.0800 0.0750 0.0800 67,000 +0.01(+6.67%)
Jun 21, 2019 0.0700 0.0750 0.0700 0.0750 162,000 -0.01(-6.25%)
Jun 20, 2019 0.0800 0.0800 0.0750 0.0800 142,000 +0.01(+6.67%)
Jun 19, 2019 0.0700 0.0750 0.0700 0.0750 76,000 -0.01(-6.25%)
Jun 18, 2019 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+6.67%)
Jun 17, 2019 0.0750 0.0800 0.0750 0.0750 62,482 -0.01(-6.25%)
Jun 14, 2019 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Jun 13, 2019 0.0750 0.0800 0.0700 0.0800 86,000 +0.00(+0.00%)
Jun 12, 2019 0.0800 0.0800 0.0750 0.0800 80,000 +0.00(+0.00%)
Jun 11, 2019 0.0800 0.0850 0.0800 0.0800 80,000 +0.00(+0.00%)
Jun 10, 2019 0.0850 0.0850 0.0800 0.0800 55,000 -0.01(-5.88%)
Jun 07, 2019 0.0950 0.0950 0.0850 0.0850 93,100 +0.00(+0.00%)
Jun 06, 2019 0.0850 0.0850 0.0850 0.0850 10,779 -0.00(-5.56%)
Jun 05, 2019 0.0900 0.0950 0.0900 0.0900 42,500 +0.00(+5.88%)
Jun 04, 2019 0.0900 0.0900 0.0850 0.0850 19,000 -0.01(-10.53%)
Jun 03, 2019 0.0900 0.0950 0.0900 0.0950 141,558 +0.01(+18.75%)
May 31, 2019 0.0800 0.0800 0.0800 0.0800 6,000 +0.00(+0.00%)
May 30, 2019 0.0800 0.0800 0.0800 0.0800 9,900 -0.01(-5.88%)
May 27, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 22, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 21, 2019 0.0850 0.0850 0.0700 0.0850 249,578 +0.00(+0.00%)
May 16, 2019 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
May 15, 2019 0.0900 0.0900 0.0900 6 +0.00(+0.00%)
May 14, 2019 0.0800 0.0900 0.0800 0.0900 63,004 +0.02(+28.57%)
May 13, 2019 0.0850 0.0850 0.0700 0.0700 119,000 -0.02(-22.22%)
May 10, 2019 0.0900 0.0900 0.0800 0.0900 102,600 +0.00(+0.00%)
May 09, 2019 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+5.88%)
May 08, 2019 0.0850 0.0850 0.0850 0.0850 2,000 -0.00(-5.56%)
May 07, 2019 0.0850 0.0900 0.0850 0.0900 93,999 +0.00(+5.88%)
May 06, 2019 0.0950 0.0950 0.0850 0.0850 7,000 -0.01(-10.53%)
May 03, 2019 0.0950 0.0950 0.0950 0.0950 3,800 +0.01(+5.56%)
May 02, 2019 0.0900 0.0900 0.0900 0.0900 22,000 +0.00(+5.88%)
May 01, 2019 0.0900 0.0900 0.0850 0.0850 193,006 -0.01(-10.53%)
Apr 30, 2019 0.0950 0.0950 0.0900 0.0950 144,766 +0.00(+0.00%)
Apr 29, 2019 0.0900 0.1000 0.0900 0.0950 701,000 +0.01(+5.56%)
Apr 26, 2019 0.0900 0.0900 0.0900 0.0900 44,109 +0.00(+5.88%)
Apr 25, 2019 0.0850 0.0850 0.0850 0.0850 50,175 -0.00(-5.56%)
Apr 24, 2019 0.0900 0.0900 0.0900 0.0900 2,222 -0.01(-10.00%)
Apr 23, 2019 0.0850 0.1000 0.0850 0.1000 26,900 +0.01(+5.26%)
Apr 22, 2019 0.0950 0.0950 0.0950 0.0950 18,000 +0.01(+5.56%)
Apr 18, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 17, 2019 0.0900 0.0900 0.0900 0.0900 4,000 +0.00(+0.00%)
Apr 16, 2019 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Apr 15, 2019 0.0900 0.0900 0.0900 0.0900 11,000 +0.00(+5.88%)
Apr 12, 2019 0.0900 0.0900 0.0850 0.0850 20,500 -0.01(-10.53%)
Apr 11, 2019 0.0900 0.0950 0.0850 0.0950 76,500 +0.00(+0.00%)
Apr 09, 2019 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Apr 08, 2019 0.0900 0.0900 0.0900 0.0900 30,000 -0.01(-5.26%)
Apr 05, 2019 0.0900 0.0950 0.0900 0.0950 10,000 +0.01(+5.56%)
Apr 03, 2019 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Apr 02, 2019 0.0950 0.0950 0.0850 0.0850 275,000 -0.01(-15.00%)
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.