Skip to main content
Altura Energy Corp. (TTLHD)
OTCMKTS · Delayed Price · Currency is USD
0.0765
-0.0031 (-3.89%)
At close: May 16, 2025

Altura Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 16, 20250.080.080.080.080.08-3.89%5,081
May 15, 20250.090.090.080.080.08-31.73%340
May 14, 20250.140.140.090.120.12-41.76%33,302
May 13, 20251.001.000.020.200.20141.20%12,440
May 9, 20250.070.080.070.080.08-3.49%5,610
May 8, 20250.100.110.090.090.09-6.52%3,350
May 7, 20250.080.100.080.090.0922.67%5,301
May 6, 20250.080.080.070.080.08-5.06%5,268
May 5, 20250.080.080.080.080.08-800
May 2, 20250.080.080.080.080.08-15.05%400
Apr 30, 20250.080.090.080.090.096.29%222
Apr 29, 20250.090.090.090.090.09-1.13%5,010
Apr 28, 20250.090.090.090.090.09-10.61%13
Apr 25, 20250.100.100.100.100.10-4.07%2,100
Apr 24, 20250.070.100.070.100.104.24%28,480
Apr 23, 20250.090.100.090.100.10-3.88%1,031
Apr 21, 20250.100.100.100.100.1023.80%2,000
Apr 16, 20250.070.080.070.080.0818.01%4,300
Apr 15, 20250.110.110.070.070.07-32.86%5,712
Apr 11, 20250.090.110.090.110.115.00%240
Apr 10, 20250.100.100.100.100.10-3.38%3,692
Apr 8, 20250.100.100.100.100.103.50%60
Apr 7, 20250.100.150.100.100.10-353
Apr 4, 20250.100.100.100.100.10-1,462
Apr 3, 20250.100.100.100.100.10-2.91%869
Apr 2, 20250.100.130.100.100.103.00%5,710
Mar 28, 20250.100.100.100.100.10-2.91%100
Mar 27, 20250.100.100.100.100.103.00%40
Mar 26, 20250.100.100.100.100.10-20.00%4,446
Mar 25, 20250.100.130.100.130.13-3.85%25,630
Mar 24, 20250.100.130.100.130.139.24%15,063
Mar 19, 20250.120.120.120.120.1219.00%50
Mar 18, 20250.100.100.100.100.10-4.76%1,500
Mar 17, 20250.110.110.110.110.11-28.57%10
Mar 14, 20250.150.150.150.150.1547.00%1,505
Mar 13, 20250.100.100.100.100.10-2,300
Mar 12, 20250.100.100.100.100.10-400
Mar 11, 20250.100.100.100.100.10-692
Mar 10, 20250.100.100.100.100.10-530
Mar 7, 20250.100.100.100.100.10-5.66%250
Mar 5, 20250.110.110.110.110.111.92%692
Mar 3, 20250.100.130.100.100.100.97%11,091
Feb 28, 20250.100.100.100.100.101.98%167
Feb 27, 20250.100.100.100.100.10-2.88%1,010
Feb 26, 20250.110.110.100.100.100.48%9,650
Feb 25, 20250.110.110.100.100.10-4.17%560
Feb 24, 20250.130.130.100.110.11-22.30%5,406
Feb 21, 20250.120.140.120.140.1413.93%1,060
Feb 20, 20250.130.130.120.120.1210.91%5,045
Feb 19, 20250.200.200.110.110.11-10.71%320