Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altamira Gold Corp (TSV: ALTA )

0.0950 UNCHANGED
Streaming Delayed Price Updated: 11:48 AM EDT, Aug 6, 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 (%)
Aug 06, 2024 0.0900 0.0950 0.0900 0.0950 54,010 +0.00(+0.00%)
Aug 02, 2024 0.0950 0 -0.01(-9.52%)
Aug 01, 2024 0.1000 0.1050 0.1000 0.1050 9,000 +0.00(+5.00%)
Jul 31, 2024 0.1050 0.1050 0.0950 0.1000 26,000 +0.00(+0.00%)
Jul 30, 2024 0.1000 0.1050 0.1000 0.1000 17,000 +0.00(+0.00%)
Jul 29, 2024 0.1000 0.1000 0.0950 0.1000 110,769 +0.00(+0.00%)
Jul 26, 2024 0.1050 0.1050 0.1000 0.1000 15,750 +0.00(+0.00%)
Jul 25, 2024 0.1000 0.1050 0.1000 0.1000 77,200 -0.00(-4.76%)
Jul 24, 2024 0.1100 0.1100 0.1050 0.1050 33,500 +0.00(+0.00%)
Jul 23, 2024 0.1050 0.1050 0.1050 0.1050 8,000 +0.00(+0.00%)
Jul 22, 2024 0.1050 0.1050 0.1050 0.1050 33,138 +0.00(+0.00%)
Jul 18, 2024 0.1050 0 -0.01(-8.70%)
Jul 17, 2024 0.1150 0.1150 0.1150 0.1150 1,659 -0.00(-4.17%)
Jul 16, 2024 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+4.35%)
Jul 15, 2024 0.1100 0.1150 0.1100 0.1150 22,000 +0.00(+0.00%)
Jul 12, 2024 0.1150 0.1150 0.1150 0.1150 23,500 +0.00(+0.00%)
Jul 11, 2024 0.1200 0.1200 0.1150 0.1150 68,367 +0.00(+0.00%)
Jul 10, 2024 0.1150 0.1150 0.1150 0.1150 39,000 +0.00(+0.00%)
Jul 09, 2024 0.1200 0.1200 0.1150 0.1150 29,503 -0.00(-4.17%)
Jul 08, 2024 0.1200 0.1200 0.1200 0.1200 43,519 +0.00(+0.00%)
Jul 05, 2024 0.1100 0.1200 0.1100 0.1200 124,320 +0.01(+14.29%)
Jul 04, 2024 0.1050 0.1050 0.1050 0.1050 21,800 +0.00(+0.00%)
Jul 03, 2024 0.1050 0.1050 0.1050 0.1050 4,900 -0.01(-4.55%)
Jul 02, 2024 0.1150 0.1150 0.1100 0.1100 8,827 +0.00(+0.00%)
Jun 28, 2024 0.1100 0 +0.00(+0.00%)
Jun 27, 2024 0.1100 0.1100 0.1100 0.1100 16,500 -0.01(-4.35%)
Jun 26, 2024 0.1100 0.1150 0.1100 0.1150 43,873 +0.01(+4.55%)
Jun 25, 2024 0.1100 0.1100 0.1100 0.1100 23,000 -0.01(-8.33%)
Jun 24, 2024 0.1200 0.1200 0.1200 0.1200 37,200 -0.01(-4.00%)
Jun 21, 2024 0.1150 0.1350 0.1100 0.1250 230,929 +0.01(+8.70%)
Jun 20, 2024 0.1150 0.1200 0.1150 0.1150 53,000 +0.01(+4.55%)
Jun 19, 2024 0.1100 0.1100 0.1100 0.1100 40,500 +0.00(+0.00%)
Jun 18, 2024 0.1100 0.1100 0.1050 0.1100 17,276 -0.01(-4.35%)
Jun 17, 2024 0.1100 0.1150 0.1100 0.1150 157,139 +0.00(+0.00%)
Jun 14, 2024 0.1150 0.1150 0.1100 0.1150 19,500 +0.01(+4.55%)
Jun 13, 2024 0.1100 0.1150 0.1100 0.1100 110,628 -0.01(-8.33%)
Jun 12, 2024 0.1150 0.1200 0.1150 0.1200 48,731 +0.00(+0.00%)
Jun 11, 2024 0.1150 0.1200 0.1150 0.1200 31,490 +0.00(+4.35%)
Jun 10, 2024 0.1250 0.1250 0.1150 0.1150 85,096 -0.02(-14.81%)
Jun 07, 2024 0.1250 0.1350 0.1250 0.1350 52,500 +0.01(+3.85%)
Jun 06, 2024 0.1250 0.1300 0.1250 0.1300 74,800 +0.01(+8.33%)
Jun 05, 2024 0.1200 0.1200 0.1200 0.1200 16,496 +0.00(+0.00%)
Jun 04, 2024 0.1300 0.1300 0.1200 0.1200 77,110 -0.01(-4.00%)
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.