Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Altamira Gold Corp (TSV: ALTA )

0.1050 -0.0050 (-4.55%)
Streaming Delayed Price Updated: 3:16 PM EST, Feb 19, 2025 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 (%)
Feb 19, 2025 0.1100 0.1100 0.1050 0.1050 64,500 -0.01(-4.55%)
Feb 18, 2025 0.1100 0.1100 0.1050 0.1100 92,054 +0.01(+4.76%)
Feb 14, 2025 0.1050 0 -0.01(-4.55%)
Feb 13, 2025 0.1100 0.1100 0.1100 0.1100 36,700 +0.01(+4.76%)
Feb 12, 2025 0.1050 0.1050 0.1050 0.1050 60,247 +0.00(+0.00%)
Feb 11, 2025 0.1050 0.1050 0.1050 0.1050 17,000 -0.01(-4.55%)
Feb 10, 2025 0.1050 0.1100 0.1050 0.1100 34,088 +0.01(+4.76%)
Feb 07, 2025 0.1050 0.1050 0.1050 0.1050 10,050 +0.00(+5.00%)
Feb 06, 2025 0.1100 0.1100 0.1000 0.1000 105,500 -0.01(-9.09%)
Feb 05, 2025 0.1100 0.1150 0.1100 0.1100 118,270 +0.00(+0.00%)
Feb 04, 2025 0.1050 0.1100 0.1050 0.1100 152,000 +0.01(+4.76%)
Feb 03, 2025 0.1100 0.1100 0.1050 0.1050 135,848 -0.01(-4.55%)
Jan 31, 2025 0.1050 0.1100 0.1050 0.1100 99,000 +0.00(+0.00%)
Jan 30, 2025 0.1100 0.1150 0.1050 0.1100 336,600 +0.01(+4.76%)
Jan 29, 2025 0.1100 0.1100 0.1050 0.1050 53,500 -0.01(-8.70%)
Jan 28, 2025 0.1150 0.1150 0.1150 0.1150 9,500 +0.00(+0.00%)
Jan 27, 2025 0.1400 0.1400 0.1150 0.1150 382,333 -0.00(-4.17%)
Jan 24, 2025 0.1200 0.1250 0.1200 0.1200 33,000 +0.00(+0.00%)
Jan 23, 2025 0.1200 0.1200 0.1200 0.1200 31,800 +0.00(+0.00%)
Jan 22, 2025 0.1200 0.1200 0.1200 0.1200 1,088 -0.01(-4.00%)
Jan 21, 2025 0.1200 0.1250 0.1200 0.1250 8,011 +0.01(+4.17%)
Jan 20, 2025 0.1200 0.1200 0.1200 0.1200 3,650 -0.01(-7.69%)
Jan 14, 2025 0.1300 0 +0.00(+0.00%)
Jan 13, 2025 0.1300 0.1300 0.1300 0.1300 19,500 -0.01(-3.70%)
Jan 10, 2025 0.1350 0.1350 0.1350 0.1350 40,000 +0.00(+0.00%)
Jan 09, 2025 0.1200 0.1350 0.1200 0.1350 54,445 +0.02(+12.50%)
Jan 07, 2025 0.1200 0 +0.00(+0.00%)
Jan 06, 2025 0.1150 0.1200 0.1150 0.1200 7,000 -0.01(-7.69%)
Dec 31, 2024 0.1300 0 +0.01(+13.04%)
Dec 30, 2024 0.1150 0.1150 0.1150 0.1150 15,523 +0.00(+0.00%)
Dec 27, 2024 0.1150 0.1200 0.1150 0.1150 45,250 -0.00(-4.17%)
Dec 23, 2024 0.1200 0 +0.00(+0.00%)
Dec 20, 2024 0.1200 0.1200 0.1200 0.1200 38,600 +0.01(+9.09%)
Dec 18, 2024 0.1100 0 -0.01(-8.33%)
Dec 17, 2024 0.1200 0.1200 0.1200 0.1200 39,001 +0.00(+0.00%)
Dec 16, 2024 0.1200 0.1200 0.1200 0.1200 40,840 +0.00(+0.00%)
Dec 13, 2024 0.1200 0.1200 0.1200 0.1200 70,000 -0.01(-4.00%)
Dec 12, 2024 0.1300 0.1300 0.1250 0.1250 12,500 +0.01(+4.17%)
Dec 11, 2024 0.1150 0.1200 0.1150 0.1200 147,100 +0.00(+0.00%)
Dec 10, 2024 0.1200 0.1200 0.1200 0.1200 21,219 +0.00(+0.00%)
Dec 09, 2024 0.1250 0.1250 0.1150 0.1200 70,281 +0.00(+4.35%)
Dec 06, 2024 0.1250 0.1250 0.1150 0.1150 233,526 -0.01(-8.00%)
Dec 05, 2024 0.1250 0.1250 0.1250 0.1250 149,500 -0.01(-3.85%)
Dec 04, 2024 0.1350 0.1500 0.1300 0.1300 101,450 -0.02(-16.13%)
Dec 03, 2024 0.1550 0.1550 0.1500 0.1550 18,283 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.