Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altamira Gold Corp (TSV: ALTA )

0.1250 -0.0050 (-3.85%)
Streaming Delayed Price Updated: 2:33 PM EST, Nov 26, 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 (%)
Nov 26, 2024 0.1300 0.1300 0.1250 0.1250 50,500 -0.01(-3.85%)
Nov 25, 2024 0.1250 0.1300 0.1250 0.1300 66,900 +0.01(+4.00%)
Nov 21, 2024 0.1250 0 +0.00(+0.00%)
Nov 20, 2024 0.1350 0.1350 0.1250 0.1250 38,134 -0.02(-10.71%)
Nov 19, 2024 0.1450 0.1450 0.1400 0.1400 64,223 +0.00(+0.00%)
Nov 18, 2024 0.1450 0.1450 0.1400 0.1400 62,305 +0.00(+0.00%)
Nov 15, 2024 0.1400 0.1400 0.1400 0.1400 6,000 -0.00(-3.45%)
Nov 14, 2024 0.1350 0.1450 0.1350 0.1450 64,500 +0.01(+11.54%)
Nov 13, 2024 0.1300 0.1300 0.1300 0.1300 21,000 +0.01(+4.00%)
Nov 12, 2024 0.1350 0.1450 0.1250 0.1250 139,530 -0.01(-3.85%)
Nov 11, 2024 0.1450 0.1450 0.1300 0.1300 223,500 -0.02(-13.33%)
Nov 08, 2024 0.1600 0.1600 0.1450 0.1500 72,500 -0.01(-6.25%)
Nov 07, 2024 0.1500 0.1600 0.1500 0.1600 43,761 +0.02(+14.29%)
Nov 06, 2024 0.1600 0.1600 0.1400 0.1400 212,333 -0.02(-12.50%)
Nov 05, 2024 0.1650 0.1650 0.1600 0.1600 22,500 -0.01(-3.03%)
Nov 04, 2024 0.1700 0.1700 0.1650 0.1650 44,807 +0.00(+0.00%)
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.