ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Altamire Gold Corp Ord (TSV:ALTA)

0.1600 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 02, 2026 0.1600 0 -0.01(-3.03%)
Apr 01, 2026 0.1700 0.1700 0.1600 0.1650 93,500 -0.01(-5.71%)
Mar 31, 2026 0.1450 0.1850 0.1450 0.1750 332,030 +0.03(+20.69%)
Mar 30, 2026 0.1500 0.1500 0.1450 0.1450 62,240 -0.01(-3.33%)
Mar 27, 2026 0.1500 0.1500 0.1500 0.1500 20,716 +0.00(+0.00%)
Mar 26, 2026 0.1600 0.1600 0.1500 0.1500 54,333 -0.01(-6.25%)
Mar 25, 2026 0.1700 0.1700 0.1550 0.1600 74,300 +0.01(+3.23%)
Mar 24, 2026 0.1650 0.1650 0.1500 0.1550 55,764 +0.00(+0.00%)
Mar 23, 2026 0.1450 0.1550 0.1400 0.1550 63,324 +0.01(+10.71%)
Mar 20, 2026 0.1550 0.1550 0.1350 0.1400 141,033 -0.01(-9.68%)
Mar 19, 2026 0.1650 0.1650 0.1500 0.1550 219,973 -0.02(-8.82%)
Mar 18, 2026 0.1700 0.1700 0.1650 0.1700 38,284 +0.00(+0.00%)
Mar 17, 2026 0.1600 0.1750 0.1600 0.1700 43,010 +0.02(+9.68%)
Mar 16, 2026 0.1600 0.1700 0.1550 0.1550 93,250 -0.02(-8.82%)
Mar 13, 2026 0.1900 0.1950 0.1550 0.1700 440,940 -0.02(-10.53%)
Mar 12, 2026 0.1950 0.1950 0.1900 0.1900 150,200 -0.01(-5.00%)
Mar 11, 2026 0.2000 0.2050 0.1950 0.2000 228,500 -0.00(-2.44%)
Mar 10, 2026 0.2100 0.2100 0.2000 0.2050 102,227 +0.00(+2.50%)
Mar 09, 2026 0.2000 0.2000 0.2000 0.2000 38,751 +0.00(+0.00%)
Mar 06, 2026 0.2050 0.2050 0.2000 0.2000 77,548 +0.01(+2.56%)
Mar 05, 2026 0.2100 0.2100 0.1900 0.1950 408,300 -0.01(-7.14%)
Mar 04, 2026 0.2100 0.2150 0.2100 0.2100 21,500 +0.00(+0.00%)
Mar 03, 2026 0.2250 0.2250 0.2100 0.2100 125,600 -0.02(-6.67%)
Mar 02, 2026 0.2250 0.2300 0.2250 0.2250 32,711 -0.01(-2.17%)
Feb 27, 2026 0.2300 0.2300 0.2250 0.2300 23,233 +0.00(+0.00%)
Feb 26, 2026 0.2200 0.2350 0.2200 0.2300 72,905 +0.00(+0.00%)
Feb 25, 2026 0.2350 0.2400 0.2300 0.2300 46,700 -0.00(-2.13%)
Feb 24, 2026 0.2350 0.2350 0.2300 0.2350 34,939 -0.01(-4.08%)
Feb 23, 2026 0.2350 0.2450 0.2200 0.2450 232,051 +0.02(+8.89%)
Feb 20, 2026 0.2300 0.2300 0.2250 0.2250 21,600 +0.01(+2.27%)
Feb 19, 2026 0.2200 0.2200 0.2200 0.2200 125,843 -0.01(-2.22%)
Feb 18, 2026 0.2400 0.2400 0.2200 0.2250 61,128 -0.02(-8.16%)
Feb 17, 2026 0.2300 0.2450 0.2150 0.2450 219,572 +0.02(+8.89%)
Feb 13, 2026 0.2250 0 -0.01(-6.25%)
Feb 12, 2026 0.2500 0.2500 0.2300 0.2400 275,198 -0.01(-2.04%)
Feb 11, 2026 0.2050 0.2450 0.2000 0.2450 813,842 +0.04(+19.51%)
Feb 10, 2026 0.2150 0.2150 0.2000 0.2050 123,252 -0.01(-2.38%)
Feb 09, 2026 0.2100 0.2150 0.2000 0.2100 249,400 +0.00(+0.00%)
Feb 06, 2026 0.1950 0.2100 0.1900 0.2100 145,092 +0.02(+10.53%)
Feb 05, 2026 0.2000 0.2050 0.1900 0.1900 176,849 -0.01(-7.32%)
Feb 04, 2026 0.2250 0.2250 0.2000 0.2050 160,859 -0.01(-4.65%)
Feb 03, 2026 0.2250 0.2250 0.2050 0.2150 136,345 +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 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.