Dark

ALTUF
ALTURA ENERGY CORP
stock OTC

Inactive

Aug 5, 2022

0.6418USD+1.873%(+0.0118)449

Pre-market

0.00USD-100.000%(-0.63)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-08-05	0.6418	0.6418	0.6418	0.6418	+1.873%	449	0.000%
2022-08-03	0.6300	0.6300	0.6300	0.6300	+6.780%	1,000	+1.873%
2022-08-02	0.5900	0.5900	0.5900	0.5900	0.000%	5,000	+8.780%
2022-07-29	0.5900	0.5900	0.5900	0.5900	+1.724%	2,000	+8.780%
2022-07-25	0.5800	0.5880	0.5800	0.5800	-1.193%	1,200	+10.655%
2022-07-19	0.5870	0.5870	0.5870	0.5870	-1.262%	200	+9.336%
2022-07-15	0.5945	0.5945	0.5945	0.5945	-0.917%	157	+7.956%
2022-07-13	0.6000	0.6000	0.6000	0.6000	+7.143%	190	+6.967%
2022-07-11	0.5600	0.5600	0.5600	0.5600	+2.452%	200	+14.607%
2022-07-08	0.5466	0.5466	0.5466	0.5466	+30.143%	1,000	+17.417%
2022-07-06	0.4200	0.4200	0.4200	0.4200	-27.348%	500	+52.810%
2022-07-05	0.5781	0.5781	0.5781	0.5781	-3.650%	200	+11.019%
2022-06-15	0.6000	0.6000	0.6000	0.6000	+7.143%	416	+6.967%
2022-06-09	0.5600	0.5600	0.5600	0.5600	-5.501%	1,000	+14.607%
2022-06-08	0.6200	0.6272	0.5926	0.5926	-4.419%	6,000	+8.302%
2022-06-03	0.6200	0.6200	0.6200	0.6200	+12.360%	20,049	+3.516%
2022-06-01	0.5518	0.5518	0.5518	0.5518	-29.256%	1,073	+16.310%
2022-05-25	0.5200	0.7800	0.5200	0.7800	-2.500%	2,914	-17.718%
2022-05-24	0.8000	0.8000	0.8000	0.8000	0.000%	1,000	-19.775%
2022-05-19	0.8000	0.8000	0.8000	0.8000	+20.337%	1,841	-19.775%
2022-05-10	0.6648	0.6648	0.6648	0.6648	+30.327%	200	-3.460%
2022-05-06	0.5101	0.5101	0.5101	0.5101	-25.315%	3,000	+25.818%
2022-05-03	0.6830	0.6830	0.6830	0.6830	-6.233%	946	-6.032%
2022-04-20	0.8827	0.8827	0.7284	0.7284	-14.306%	1,173	-11.889%
2022-04-19	0.8500	0.8500	0.8500	0.8500	+22.957%	1,073	-24.494%
2022-04-14	0.6913	0.6913	0.6913	0.6913	-17.041%	160	-7.160%
2022-04-13	0.8333	0.8333	0.8333	0.8333	+14.748%	120	-22.981%
2022-04-12	0.7262	0.7262	0.7262	0.7262	+7.394%	5,000	-11.622%
2022-04-08	0.6762	0.6762	0.6762	0.6762	-14.024%	1,988	-5.087%
2022-04-05	0.7865	0.7865	0.7865	0.7865	+2.369%	1,800	-18.398%
2022-04-04	0.7683	0.7683	0.7683	0.7683	+5.972%	100	-16.465%
2022-04-01	0.7251	0.7251	0.7250	0.7250	-2.971%	17,000	-11.476%
2022-03-30	0.7500	0.7700	0.7308	0.7472	-2.961%	35,319	-14.106%
2022-03-29	0.7700	0.7700	0.7700	0.7700	0.000%	200	-16.649%
2022-03-28	0.7650	0.7700	0.7650	0.7700	+1.196%	15,200	-16.649%
2022-03-25	0.7600	0.7609	0.7600	0.7609	+0.330%	8,800	-15.653%
2022-03-24	0.7800	0.7800	0.7548	0.7584	+4.607%	23,000	-15.374%
2022-03-23	0.7719	0.7719	0.7250	0.7250	-18.236%	8,073	-11.476%
2022-03-22	0.7618	0.8867	0.7618	0.8867	+5.547%	2,073	-27.619%
2022-03-21	0.8401	0.8401	0.8401	0.8401	+7.388%	200	-23.604%
2022-03-18	0.8117	0.8117	0.7823	0.7823	-0.280%	3,599	-17.960%
2022-03-17	0.7880	0.7880	0.7802	0.7845	+2.683%	14,000	-18.190%
2022-03-15	0.7714	0.7869	0.7484	0.7640	+1.367%	6,200	-15.995%
2022-03-08	0.7537	0.7537	0.7537	0.7537	+3.944%	1,019	-14.847%
2022-03-07	0.7251	0.7251	0.7251	0.7251	-22.557%	966	-11.488%
2022-03-04	0.9363	0.9363	0.9363	0.9363	+27.388%	199	-31.454%
2022-03-03	0.9500	1.0000	0.7350	0.7350	-3.289%	7,451	-12.680%
2022-03-01	0.7600	0.7815	0.7600	0.7600	0.000%	19,000	-15.553%
2022-02-28	0.7600	0.7600	0.7600	0.7600	+5.761%	1,000	-15.553%
2022-02-24	0.7186	0.7186	0.7186	0.7186	-6.200%	966	-10.687%
2022-02-18	0.7660	0.7661	0.7660	0.7661	-14.878%	20,000	-16.225%
2022-02-11	0.7500	0.9000	0.7500	0.9000	+22.466%	10,801	-28.689%
2022-02-10	0.7349	0.7349	0.7349	0.7349	+1.101%	400	-12.668%
2022-02-04	0.7269	0.7269	0.7269	0.7269	0.000%	500	-11.707%
2022-02-03	0.7268	0.7269	0.7268	0.7269	-19.233%	10,150	-11.707%
2022-02-01	0.9000	0.9000	0.9000	0.9000	+28.571%	150	-28.689%
2022-01-31	0.7200	0.7200	0.7000	0.7000	-10.256%	2,100	-8.314%
2022-01-28	0.7800	0.7800	0.7800	0.7800	-1.266%	2,000	-17.718%
2022-01-27	0.9000	0.9000	0.7900	0.7900	-12.222%	12,500	-18.759%
2022-01-26	0.9000	0.9000	0.9000	0.9000	+12.486%	200	-28.689%
2022-01-21	0.8001	0.8001	0.8001	0.8001	-11.100%	110	-19.785%
2022-01-20	0.9000	0.9000	0.9000	0.9000	0.000%	800	-28.689%
2022-01-18	0.9000	0.9000	0.9000	0.9000	+13.766%	2,600	-28.689%
2022-01-10	0.7911	0.7911	0.7911	0.7911	+1.410%	500	-18.872%
2022-01-07	0.7801	0.7801	0.7801	0.7801	-3.691%	150	-17.728%
2022-01-06	0.8100	0.8100	0.8100	0.8100	-3.571%	5,000	-20.765%
2022-01-03	0.8400	0.8400	0.8400	0.8400	-1.754%	7,800	-23.595%
2021-12-31	0.9000	0.9000	0.8550	0.8550	+5.556%	6,400	-24.936%
2021-12-30	0.8000	0.8300	0.8000	0.8100	-3.571%	17,511	-20.765%
2021-12-29	0.8500	0.8500	0.8400	0.8400	-2.326%	2,000	-23.595%
2021-12-23	0.8600	0.8600	0.8600	0.8600	+71.966%	1,000	-25.372%
2021-12-22	0.5001	0.5001	0.5001	0.5001	-44.433%	3,800	+28.334%
2021-12-21	0.8225	0.9000	0.8225	0.9000	+9.422%	4,900	-28.689%
2021-12-17	0.8225	0.8225	0.8225	0.8225	0.000%	500	-21.970%
2021-12-15	0.8225	0.8225	0.8225	0.8225	-8.611%	380	-21.970%
2021-12-14	0.9000	0.9000	0.9000	0.9000	+5.882%	380	-28.689%
2021-12-13	0.8807	0.8807	0.8500	0.8500	-9.546%	6,600	-24.494%
2021-12-01	0.9397	0.9397	0.9397	0.9397	+17.610%	100	-31.702%
2021-11-30	0.7990	0.7990	0.7990	0.7990	-12.572%	3,800	-19.675%
2021-11-26	0.9139	0.9139	0.9139	0.9139	-2.777%	810	-29.773%
2021-11-19	0.9400	0.9400	0.9400	0.9400	0.000%	1,400	-31.723%
2021-11-16	0.9500	0.9800	0.9400	0.9400	-1.063%	15,000	-31.723%
2021-11-12	1.0300	1.0300	0.9501	0.9501	+1.887%	7,600	-32.449%
2021-11-10	0.9325	0.9325	0.9325	0.9325	+4.540%	4,001	-31.174%
2021-11-04	0.8920	0.8920	0.8920	0.8920	-0.424%	8,800	-28.049%
2021-11-03	0.8958	0.8958	0.8958	0.8958	-12.176%	3,600	-28.355%
2021-11-02	1.0200	1.0200	1.0200	1.0200	0.000%	400	-37.078%
2021-10-28	1.0200	1.0200	1.0200	1.0200	+10.870%	4,020	-37.078%
2021-10-25	0.9200	0.9200	0.9200	0.9200	-2.128%	3,820	-30.239%
2021-10-22	0.9900	0.9900	0.9347	0.9400	+7.823%	15,578	-31.723%
2021-10-21	0.8718	0.8718	0.8718	0.8718	-14.529%	3,800	-26.382%
2021-10-20	0.9800	1.0200	0.9500	1.0200	+16.732%	14,320	-37.078%
2021-10-07	0.8738	0.8738	0.8738	0.8738	-4.461%	2,000	-26.551%
2021-10-05	0.9146	0.9146	0.9146	0.9146	-0.565%	1,100	-29.827%
2021-09-24	0.9291	0.9291	0.9198	0.9198	-6.524%	11,110	-30.224%
2021-09-21	0.9840	0.9840	0.9840	0.9840	-3.737%	100	-34.776%
2021-09-16	1.0222	1.0222	1.0222	1.0222	-1.246%	1,260	-37.214%
2021-09-14	1.0351	1.0351	1.0351	1.0351	-6.748%	150	-37.996%
2021-09-10	1.1100	1.1100	1.1100	1.1100	+15.241%	158	-42.180%
2021-09-08	0.9632	0.9632	0.9632	0.9632	-10.566%	200	-33.368%
2021-09-02	1.0770	1.0770	1.0770	1.0770	+1.604%	200	-40.409%
2021-09-01	1.0500	1.0600	1.0500	1.0600	+13.612%	9,900	-39.453%
2021-08-24	0.9330	0.9551	0.9330	0.9330	+1.248%	8,000	-31.211%
2021-08-23	0.9215	0.9215	0.9215	0.9215	+13.067%	5,849	-30.353%
2021-08-20	0.8150	0.8150	0.8150	0.8150	+1.659%	1,050	-21.252%
2021-08-12	0.8008	0.8017	0.8008	0.8017	+0.212%	6,500	-19.945%
2021-08-11	0.7729	0.8000	0.7729	0.8000	-6.564%	16,905	-19.775%
2021-08-10	0.8000	0.8562	0.8000	0.8562	+8.380%	20,205	-25.041%
2021-08-09	0.7900	0.7900	0.7900	0.7900	-2.131%	1,000	-18.759%
2021-08-05	0.8072	0.8072	0.8072	0.8072	-1.561%	2,500	-20.491%
2021-08-04	0.8200	0.8200	0.8200	0.8200	-4.939%	1,000	-21.732%
2021-08-03	0.8626	0.8626	0.8626	0.8626	+10.236%	100	-25.597%
2021-07-27	0.7825	0.7825	0.7825	0.7825	-15.195%	600	-17.981%
2021-07-22	0.9227	0.9227	0.9227	0.9227	+11.169%	650	-30.443%
2021-07-19	0.8300	0.8510	0.8300	0.8300	-1.167%	6,100	-22.675%
2021-07-06	0.8500	0.8500	0.8398	0.8398	-4.568%	1,105	-23.577%
2021-07-02	0.8800	0.8800	0.8800	0.8800	+3.529%	1,050	-27.068%
2021-06-30	0.8500	0.8500	0.8500	0.8500	+0.842%	3,600	-24.494%
2021-06-29	0.8500	0.8500	0.8429	0.8429	-2.216%	2,000	-23.858%
2021-06-28	0.9000	0.9000	0.8620	0.8620	-4.222%	2,000	-25.545%
2021-06-24	0.9866	0.9866	0.9000	0.9000	+9.091%	2,380	-28.689%
2021-06-23	0.8300	0.8300	0.8250	0.8250	-6.494%	4,000	-22.206%
2021-06-18	0.8823	0.8823	0.8823	0.8823	+2.593%	2,600	-27.258%
2021-06-17	0.8600	0.8600	0.8600	0.8600	-4.061%	3,000	-25.372%
2021-06-10	0.8964	0.8964	0.8964	0.8964	+5.051%	625	-28.402%
2021-06-09	0.8533	0.8533	0.8533	0.8533	-14.670%	1,300	-24.786%
2021-06-03	1.0100	1.0100	1.0000	1.0000	+10.852%	500	-35.820%
2021-05-27	0.9021	0.9021	0.9021	0.9021	+0.233%	151	-28.855%
2021-05-24	0.9000	0.9000	0.9000	0.9000	0.000%	1,000	-28.689%
2021-05-21	0.9000	0.9000	0.9000	0.9000	+8.434%	2,563	-28.689%
2021-05-20	0.8300	0.8300	0.8300	0.8300	+0.594%	329	-22.675%
2021-05-19	0.8251	0.8251	0.8251	0.8251	-14.133%	318	-22.215%
2021-05-13	0.9609	0.9609	0.9609	0.9609	+4.446%	450	-33.208%
2021-05-12	0.9850	0.9850	0.9200	0.9200	0.000%	5,100	-30.239%
2021-05-07	0.9200	0.9200	0.9200	0.9200	-6.342%	199	-30.239%
2021-05-04	0.9200	0.9823	0.9200	0.9823	+13.299%	6,950	-34.664%
2021-04-29	0.9899	0.9899	0.8670	0.8670	-13.300%	5,572	-25.975%
2021-04-26	0.9700	1.0000	0.9700	1.0000	+4.178%	2,100	-35.820%
2021-04-16	0.9651	1.1200	0.9599	0.9599	-0.332%	33,200	-33.139%
2021-04-15	0.9631	0.9631	0.9631	0.9631	-12.445%	3,000	-33.361%
2021-04-09	1.1000	1.1000	1.1000	1.1000	0.000%	20,000	-41.655%
2021-04-08	1.1100	1.1100	1.0305	1.1000	-0.901%	15,300	-41.655%
2021-04-07	1.0600	1.1100	1.0600	1.1100	+4.717%	5,800	-42.180%
2021-04-06	1.0300	1.0600	1.0300	1.0600	+9.278%	4,400	-39.453%
2021-04-05	0.9700	0.9700	0.9700	0.9700	-5.825%	6,000	-33.835%
2021-03-31	0.9765	1.0300	0.9765	1.0300	+1.478%	1,000	-37.689%
2021-03-30	1.0200	1.0200	1.0150	1.0150	-0.490%	1,050	-36.768%
2021-03-29	1.0300	1.0300	1.0200	1.0200	-0.971%	11,300	-37.078%
2021-03-26	1.0300	1.0300	1.0300	1.0300	-4.630%	6,900	-37.689%
2021-03-24	1.1000	1.1000	1.0800	1.0800	-3.571%	2,800	-40.574%
2021-03-23	1.1300	1.1300	1.1100	1.1200	-3.448%	4,200	-42.696%
2021-03-22	1.2000	1.2000	1.1500	1.1600	-4.132%	5,700	-44.672%
2021-03-18	1.2100	1.2100	1.2100	1.2100	-0.820%	2,625	-46.959%
2021-03-17	1.2200	1.2200	1.2200	1.2200	+3.390%	3,050	-47.393%
2021-03-15	1.1800	1.1800	1.1100	1.1800	+1.724%	6,800	-45.610%
2021-03-10	1.1600	1.1600	1.1600	1.1600	+1.754%	4,500	-44.672%
2021-03-09	1.1400	1.1400	1.1400	1.1400	-0.870%	2,050	-43.702%
2021-03-08	1.1500	1.1500	1.1500	1.1500	+0.877%	3,500	-44.191%
2021-03-04	1.1400	1.1400	1.1400	1.1400	+3.636%	1,800	-43.702%
2021-02-26	1.1000	1.1000	1.1000	1.1000	-6.780%	1,800	-41.655%
2021-02-24	1.1800	1.1800	1.1800	1.1800	-2.479%	100	-45.610%
2021-02-23	1.1800	1.2100	1.1800	1.2100	-0.820%	5,500	-46.959%
2021-02-22	1.2300	1.2300	1.2100	1.2200	-1.613%	38,218	-47.393%
2021-02-19	1.2600	1.2600	1.2400	1.2400	-3.876%	5,119	-48.242%
2021-02-18	1.2500	1.2900	1.2250	1.2900	+4.878%	3,600	-50.248%
2021-02-17	1.2200	1.2300	1.2200	1.2300	+0.820%	6,100	-47.821%
2021-02-16	1.2700	1.2800	1.2050	1.2200	-0.813%	11,550	-47.393%
2021-02-12	1.2300	1.2300	1.2300	1.2300	-0.806%	2,500	-47.821%
2021-02-11	1.2400	1.2400	1.2400	1.2400	0.000%	8,688	-48.242%
2021-02-10	1.2700	1.2700	1.2400	1.2400	+6.438%	2,944	-48.242%
2021-02-05	1.1500	1.1650	1.1500	1.1650	+1.304%	1,560	-44.910%
2021-02-03	1.1500	1.1500	1.1500	1.1500	+4.545%	200	-44.191%
2021-01-29	1.1000	1.1000	1.1000	1.1000	+5.769%	2,853	-41.655%
2021-01-28	1.0700	1.0700	1.0400	1.0400	-5.455%	1,800	-38.288%
2021-01-27	1.1000	1.1200	1.1000	1.1000	+3.774%	900	-41.655%
2021-01-25	1.0600	1.0600	1.0600	1.0600	-8.621%	4,000	-39.453%
2021-01-20	1.1600	1.1600	1.1600	1.1600	+3.571%	4,000	-44.672%
2021-01-14	1.1200	1.1200	1.0600	1.1200	+2.283%	4,572	-42.696%
2021-01-12	1.1300	1.1300	1.0600	1.0950	-7.203%	2,793	-41.388%
2021-01-11	1.1800	1.1800	1.1800	1.1800	0.000%	400	-45.610%
2021-01-08	1.1800	1.1800	1.1800	1.1800	-1.667%	500	-45.610%
2021-01-07	1.2000	1.2000	1.2000	1.2000	+3.448%	3,024	-46.517%
2021-01-06	1.1600	1.1600	1.1600	1.1600	+1.754%	1,100	-44.672%
2021-01-05	1.1400	1.1400	1.1400	1.1400	+20.000%	200	-43.702%
2020-12-29	0.9500	0.9500	0.9500	0.9500	+11.765%	1,110	-32.442%
2020-12-24	0.8500	0.8500	0.8500	0.8500	+9.508%	600	-24.494%
2020-12-14	0.7762	0.7762	0.7762	0.7762	+3.493%	1,200	-17.315%
2020-12-10	0.7500	0.7500	0.7480	0.7500	+5.634%	5,500	-14.427%
2020-12-09	0.7100	0.7100	0.7100	0.7100	-7.552%	1,000	-9.606%
2020-12-08	0.7250	0.7680	0.7250	0.7680	-7.246%	1,499	-16.432%
2020-12-07	0.8280	0.8280	0.7700	0.8280	+11.440%	2,376	-22.488%
2020-12-03	0.7430	0.7430	0.7430	0.7430	+0.678%	150	-13.620%
2020-12-02	0.7380	0.7380	0.7380	0.7380	-13.482%	1,500	-13.035%
2020-12-01	0.8530	0.8530	0.8530	0.8530	+23.623%	1,650	-24.760%
2020-11-24	0.7350	0.7390	0.6900	0.6900	-10.390%	51,150	-6.986%
2020-11-18	0.7700	0.7700	0.7700	0.7700	-5.868%	1,050	-16.649%
2020-11-17	0.8180	0.8180	0.8180	0.8180	+10.541%	1,000	-21.540%
2020-11-13	0.7400	0.7400	0.7400	0.7400	-0.538%	1,500	-13.270%
2020-11-12	0.7440	0.7440	0.7440	0.7440	0.000%	1,500	-13.737%
2020-11-11	0.7440	0.7440	0.7440	0.7440	+5.682%	1,500	-13.737%
2020-11-09	0.7040	0.7040	0.7040	0.7040	+0.285%	800	-8.835%
2020-11-05	0.7400	0.7400	0.7020	0.7020	-3.426%	5,888	-8.575%
2020-10-28	0.7344	0.7344	0.7269	0.7269	+0.442%	3,000	-11.707%
2020-10-22	0.7237	0.7237	0.7237	0.7237	+0.738%	1,000	-11.317%
2020-10-20	0.7184	0.7184	0.7184	0.7184	-0.910%	2,000	-10.663%
2020-10-14	0.7250	0.7250	0.7250	0.7250	+0.849%	100	-11.476%
2020-10-13	0.8520	0.8520	0.7189	0.7189	-15.997%	300	-10.725%
2020-10-12	0.8558	0.8558	0.8558	0.8558	+0.837%	200	-25.006%
2020-10-08	0.8487	0.8487	0.8487	0.8487	+0.605%	500	-24.378%
2020-10-05	0.8436	0.8436	0.8436	0.8436	-3.157%	1,000	-23.921%
2020-09-25	0.8711	0.8711	0.8711	0.8711	+40.500%	100	-26.323%
2020-09-23	0.6500	0.6500	0.6200	0.6200	+37.778%	800	+3.516%
2020-09-08	0.4500	0.4500	0.4500	0.4500	-43.038%	600	+42.622%
2020-08-31	0.7900	0.7920	0.7900	0.7900	-1.250%	2,000	-18.759%
2020-08-25	0.8000	21.2200	0.8000	0.8000	+77.778%	1,700	-19.775%
2020-08-24	0.6200	0.6200	0.4500	0.4500	-25.000%	2,159	+42.622%
2020-08-06	0.6000	0.6000	0.6000	0.6000	0.000%	5,000	+6.967%
2020-08-05	0.6000	0.6000	0.6000	0.6000	+33.333%	4,000	+6.967%
2020-07-22	0.4500	0.4500	0.4500	0.4500	+2.273%	1,200	+42.622%
2020-07-20	0.4400	0.4400	0.4400	0.4400	-6.383%	1,000	+45.864%
2020-07-09	0.4700	0.4700	0.4700	0.4700	-4.082%	1,000	+36.553%
2020-07-08	0.4900	0.4900	0.4900	0.4900	-5.769%	1,000	+30.980%
2020-06-23	0.5200	0.5200	0.5200	0.5200	+48.571%	2,000	+23.423%
2020-06-22	0.3500	0.3500	0.3500	0.3500	-20.455%	3,999	+83.371%
2020-06-02	0.4400	0.4400	0.4400	0.4400	+4.439%	8,601	+45.864%
2020-06-01	0.4400	0.4400	0.4213	0.4213	+2.756%	7,199	+52.338%
2020-05-28	0.4700	0.4700	0.4100	0.4100	-12.766%	12,100	+56.537%
2020-05-27	0.4700	0.4700	0.4700	0.4700	0.000%	6,000	+36.553%
2020-05-21	0.4700	0.4700	0.4700	0.4700	+4.444%	2,000	+36.553%
2020-05-19	0.4500	0.4500	0.4500	0.4500	+3.448%	1,000	+42.622%
2020-05-13	0.4350	0.4350	0.4350	0.4350	0.000%	2,500	+47.540%

.dark-mode .PVJP6B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PVJP6B{ color: #333333; background-color: white; border: 2px solid #333333; }ALTUFALTURA ENERGY CORPstock OTC

ALTUF
ALTURA ENERGY CORP
stock OTC