Altamira Gold Corp (TSV: ALTA )

0.1650 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 0.1700 0.1750 0.1650 0.1650 56,111 +0.00(+0.00%)
Oct 31, 2024 0.1700 0.1700 0.1450 0.1650 122,580 -0.01(-5.71%)
Oct 30, 2024 0.1800 0.1800 0.1750 0.1750 25,506 -0.01(-5.41%)
Oct 29, 2024 0.1800 0.1850 0.1800 0.1850 133,775 +0.01(+2.78%)
Oct 28, 2024 0.1850 0.1850 0.1700 0.1800 85,664 -0.01(-2.70%)
Oct 25, 2024 0.1850 0.1900 0.1850 0.1850 274,455 +0.00(+0.00%)
Oct 24, 2024 0.1650 0.1850 0.1650 0.1850 72,435 +0.01(+2.78%)
Oct 23, 2024 0.1800 0.1800 0.1650 0.1800 347,564 +0.01(+2.86%)
Oct 22, 2024 0.1600 0.1800 0.1580 0.1750 323,309 +0.02(+12.90%)
Oct 21, 2024 0.1300 0.1700 0.1300 0.1550 856,334 +0.02(+19.23%)
Oct 18, 2024 0.1250 0.1300 0.1250 0.1300 331,027 +0.01(+4.00%)
Oct 17, 2024 0.1100 0.1250 0.1100 0.1250 177,100 +0.02(+19.05%)
Oct 16, 2024 0.1000 0.1050 0.1000 0.1050 83,096 +0.00(+5.00%)
Oct 15, 2024 0.1050 0.1050 0.1000 0.1000 100,182 +0.00(+0.00%)
Oct 11, 2024 0.1000 0 -0.01(-9.09%)
Oct 10, 2024 0.1050 0.1100 0.1050 0.1100 20,041 +0.01(+4.76%)
Oct 08, 2024 0.1050 0 -0.01(-4.55%)
Oct 07, 2024 0.1100 0.1100 0.1100 0.1100 149,541 +0.01(+4.76%)
Oct 04, 2024 0.1050 0.1050 0.1050 0.1050 3,113 -0.01(-4.55%)
Oct 01, 2024 0.1100 0 +0.01(+4.76%)
Sep 30, 2024 0.1050 0.1100 0.1050 0.1050 17,500 +0.00(+0.00%)
Sep 27, 2024 0.1100 0.1100 0.1050 0.1050 26,000 +0.00(+0.00%)
Sep 26, 2024 0.1000 0.1050 0.1000 0.1050 87,500 +0.01(+10.53%)
Sep 25, 2024 0.1000 0.1000 0.0950 0.0950 52,215 -0.01(-5.00%)
Sep 24, 2024 0.1000 0.1000 0.1000 0.1000 67,000 +0.00(+0.00%)
Sep 23, 2024 0.1050 0.1050 0.1000 0.1000 92,300 -0.00(-4.76%)
Sep 19, 2024 0.1050 167 +0.01(+10.53%)
Sep 18, 2024 0.0950 0.0950 0.0950 0.0950 3,200 +0.00(+0.00%)
Sep 17, 2024 0.1000 0.1000 0.0950 0.0950 153,451 -0.01(-5.00%)
Sep 16, 2024 0.1000 0.1000 0.1000 0.1000 45,150 +0.01(+5.26%)
Sep 13, 2024 0.0950 0.1000 0.0950 0.0950 42,500 +0.00(+0.00%)
Sep 12, 2024 0.0950 0.1000 0.0950 0.0950 79,000 -0.01(-9.52%)
Sep 11, 2024 0.0950 0.1050 0.0950 0.1050 45,000 +0.01(+10.53%)
Sep 10, 2024 0.1000 0.1000 0.0950 0.0950 51,444 +0.00(+0.00%)
Sep 09, 2024 0.1000 0.1000 0.0950 0.0950 17,278 -0.01(-5.00%)
Sep 06, 2024 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Sep 05, 2024 0.1000 0.1000 0.1000 0.1000 13,000 +0.00(+0.00%)
Sep 04, 2024 0.1000 0.1000 0.1000 0.1000 6,721 +0.00(+0.00%)
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.