ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Altamira Gold Corp (TSV:ALTA)

0.2650 +0.0250 (+10.42%)
Streaming Delayed Price Updated: 12:59 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2025 0.2450 0.2650 0.2400 0.2650 179,500 +0.03(+10.42%)
Dec 23, 2025 0.2400 0.2500 0.2200 0.2400 159,169 +0.00(+0.00%)
Dec 22, 2025 0.2200 0.2400 0.2200 0.2400 212,771 +0.01(+6.67%)
Dec 19, 2025 0.2250 0.2250 0.2200 0.2250 36,000 +0.01(+4.65%)
Dec 18, 2025 0.2250 0.2250 0.2100 0.2150 149,480 +0.00(+0.00%)
Dec 17, 2025 0.2250 0.2250 0.2050 0.2150 382,641 -0.01(-4.44%)
Dec 16, 2025 0.2400 0.2400 0.2200 0.2250 148,557 -0.01(-6.25%)
Dec 15, 2025 0.2350 0.2400 0.2350 0.2400 49,000 +0.01(+2.13%)
Dec 12, 2025 0.2400 0.2400 0.2350 0.2350 110,396 -0.01(-2.08%)
Dec 11, 2025 0.2350 0.2400 0.2200 0.2400 253,500 +0.00(+0.00%)
Dec 10, 2025 0.2550 0.2550 0.2400 0.2400 52,017 -0.01(-4.00%)
Dec 09, 2025 0.2450 0.2500 0.2400 0.2500 218,206 +0.00(+0.00%)
Dec 08, 2025 0.2500 0.2500 0.2500 0.2500 3,840 +0.01(+4.17%)
Dec 05, 2025 0.2500 0.2500 0.2350 0.2400 170,000 -0.02(-5.88%)
Dec 04, 2025 0.2550 0.2550 0.2500 0.2550 57,000 -0.01(-1.92%)
Dec 03, 2025 0.2600 0.2650 0.2600 0.2600 87,857 +0.00(+0.00%)
Dec 02, 2025 0.2650 0.2700 0.2500 0.2600 149,002 -0.01(-1.89%)
Dec 01, 2025 0.2450 0.2700 0.2450 0.2650 238,633 +0.01(+2.71%)
Nov 28, 2025 0.2550 0.2600 0.2500 0.2580 327,897 -0.00(-0.77%)
Nov 27, 2025 0.2600 0.2600 0.2550 0.2600 163,500 +0.00(+0.00%)
Nov 26, 2025 0.2700 0.2700 0.2550 0.2600 177,236 +0.00(+0.00%)
Nov 25, 2025 0.2500 0.2700 0.2500 0.2600 161,997 +0.01(+4.00%)
Nov 24, 2025 0.2500 0.2500 0.2450 0.2500 45,593 +0.00(+0.00%)
Nov 21, 2025 0.2500 0.2500 0.2500 0.2500 162,200 +0.01(+4.17%)
Nov 20, 2025 0.2500 0.2500 0.2400 0.2400 124,506 -0.01(-4.00%)
Nov 19, 2025 0.2500 0.2500 0.2450 0.2500 42,176 +0.01(+4.17%)
Nov 18, 2025 0.2400 0.2400 0.2400 0.2400 25,500 +0.00(+0.00%)
Nov 17, 2025 0.2400 0.2500 0.2400 0.2400 70,083 -0.01(-4.00%)
Nov 14, 2025 0.2500 0.2600 0.2500 0.2500 308,450 -0.02(-7.41%)
Nov 13, 2025 0.2700 0.2800 0.2650 0.2700 136,000 +0.00(+0.00%)
Nov 12, 2025 0.2650 0.2850 0.2550 0.2700 328,307 -0.01(-1.82%)
Nov 11, 2025 0.2800 0.2800 0.2650 0.2750 368,627 -0.01(-1.79%)
Nov 10, 2025 0.2300 0.2900 0.2300 0.2800 539,889 +0.06(+24.44%)
Nov 07, 2025 0.2000 0.2300 0.2000 0.2250 577,303 +0.02(+12.50%)
Nov 06, 2025 0.2050 0.2050 0.1950 0.2000 110,432 -0.00(-2.44%)
Nov 05, 2025 0.1950 0.2050 0.1950 0.2050 115,304 +0.00(+2.50%)
Nov 04, 2025 0.2000 0.2000 0.2000 0.2000 224,031 +0.00(+0.00%)
Nov 03, 2025 0.2100 0.2100 0.1950 0.2000 501,039 -0.01(-4.76%)
Oct 31, 2025 0.2200 0.2200 0.2050 0.2100 120,217 -0.01(-4.55%)
Oct 30, 2025 0.2200 0.2200 0.2050 0.2200 202,659 +0.00(+0.00%)
Oct 29, 2025 0.2250 0.2300 0.2200 0.2200 283,178 +0.00(+0.00%)
Oct 28, 2025 0.2300 0.2350 0.2200 0.2200 315,750 -0.01(-4.35%)
Oct 27, 2025 0.2350 0.2400 0.2250 0.2300 201,743 -0.01(-4.17%)
Oct 24, 2025 0.2400 0.2400 0.2350 0.2400 328,878 -0.01(-2.04%)
Oct 23, 2025 0.2450 0.2500 0.2400 0.2450 73,935 +0.00(+0.00%)
Oct 22, 2025 0.2450 0.2450 0.2300 0.2450 116,400 +0.01(+4.26%)
Oct 21, 2025 0.2400 0.2400 0.2200 0.2350 247,504 -0.01(-4.08%)
Oct 20, 2025 0.2750 0.2750 0.2350 0.2450 336,588 -0.04(-12.50%)
Oct 17, 2025 0.2800 0.2800 0.2450 0.2800 346,431 -0.01(-3.45%)
Oct 16, 2025 0.3000 0.3150 0.2850 0.2900 353,936 -0.01(-1.69%)
Oct 15, 2025 0.3100 0.3200 0.2900 0.2950 510,096 -0.04(-10.61%)
Oct 14, 2025 0.3100 0.3300 0.2950 0.3300 216,733 +0.02(+6.45%)
Oct 10, 2025 0.3100 0 -0.01(-3.13%)
Oct 09, 2025 0.3400 0.3400 0.3150 0.3200 182,138 -0.01(-3.03%)
Oct 08, 2025 0.3500 0.3500 0.3300 0.3300 115,071 -0.01(-4.35%)
Oct 07, 2025 0.3700 0.3700 0.3350 0.3450 241,028 -0.04(-9.21%)
Oct 06, 2025 0.3300 0.3800 0.3300 0.3800 617,404 +0.07(+20.63%)
Oct 03, 2025 0.2900 0.3150 0.2850 0.3150 352,980 +0.03(+12.50%)
Oct 02, 2025 0.2800 0.2900 0.2750 0.2800 177,050 +0.02(+5.66%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.