Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altamira Gold Corp (OP: EQTRF )

0.0960 +0.0018 (+1.91%)
Streaming Delayed Price Updated: 11:29 AM EDT, Jun 7, 2024 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 (%)
Jan 31, 2022 0.1413 0.1509 0.1328 0.1509 93,000 +0.01(+3.50%)
Jan 28, 2022 0.1470 0.1470 0.1358 0.1458 48,450 -0.01(-5.45%)
Jan 27, 2022 0.1518 0.1542 0.1491 0.1542 140,116 -0.00(-1.15%)
Jan 26, 2022 0.1595 0.1595 0.1528 0.1560 27,036 +0.00(+1.36%)
Jan 25, 2022 0.1566 0.1590 0.1539 0.1539 27,874 -0.00(-0.06%)
Jan 24, 2022 0.1600 0.1760 0.1540 0.1540 13,170 -0.01(-4.23%)
Jan 21, 2022 0.1579 0.1685 0.1579 0.1608 24,516 -0.01(-7.21%)
Jan 20, 2022 0.1694 0.1734 0.1634 0.1733 23,427 +0.01(+3.46%)
Jan 19, 2022 0.1640 0.1723 0.1640 0.1675 38,541 -0.00(-2.73%)
Jan 14, 2022 0.1722 0 -0.01(-4.81%)
Jan 13, 2022 0.1745 0.1809 0.1745 0.1809 26,952 +0.01(+5.42%)
Jan 12, 2022 0.1700 0.1733 0.1700 0.1716 38,758 +0.01(+5.28%)
Jan 11, 2022 0.1700 0.1700 0.1630 0.1630 3,302 -0.00(-2.28%)
Jan 10, 2022 0.1700 0.1700 0.1611 0.1668 37,741 -0.00(-1.88%)
Jan 07, 2022 0.1660 0.1700 0.1654 0.1700 21,366 +0.00(+2.53%)
Jan 06, 2022 0.1636 0.1700 0.1636 0.1658 45,835 -0.01(-4.82%)
Jan 05, 2022 0.1800 0.1800 0.1717 0.1742 49,996 -0.00(-2.13%)
Jan 04, 2022 0.1782 0.1786 0.1710 0.1780 75,636 -0.02(-7.77%)
Jan 03, 2022 0.1675 0.1930 0.1675 0.1930 12,675 +0.02(+14.61%)
Dec 31, 2021 0.1671 0.1684 0.1658 0.1684 29,999 +0.00(+2.87%)
Dec 30, 2021 0.1691 0.1691 0.1568 0.1637 131,048 -0.01(-3.19%)
Dec 29, 2021 0.1940 0.1940 0.1600 0.1691 177,406 -0.04(-20.24%)
Dec 28, 2021 0.1700 0.2120 0.1700 0.2120 111,917 +0.03(+17.78%)
Dec 27, 2021 0.2000 0.2000 0.1772 0.1800 85,923 +0.00(+1.64%)
Dec 23, 2021 0.1690 0.1771 0.1547 0.1771 133,285 +0.01(+4.36%)
Dec 22, 2021 0.1730 0.1730 0.1622 0.1697 54,098 -0.00(-1.74%)
Dec 21, 2021 0.1789 0.1789 0.1727 0.1727 80,550 +0.00(+1.59%)
Dec 20, 2021 0.1611 0.1711 0.1611 0.1700 17,250 +0.00(+0.35%)
Dec 17, 2021 0.1645 0.1694 0.1645 0.1694 6,775 -0.00(-0.35%)
Dec 16, 2021 0.1700 0.1700 0.1572 0.1700 173,250 +0.01(+6.38%)
Dec 15, 2021 0.1570 0.1600 0.1500 0.1598 45,360 -0.00(-0.13%)
Dec 14, 2021 0.1578 0.1600 0.1550 0.1600 28,959 +0.00(+0.00%)
Dec 13, 2021 0.1600 0.1600 0.1552 0.1600 20,995 -0.00(-2.97%)
Dec 10, 2021 0.1600 0.1700 0.1581 0.1649 44,200 -0.00(-0.96%)
Dec 09, 2021 0.1633 0.1665 0.1633 0.1665 107,500 +0.00(+2.52%)
Dec 08, 2021 0.1624 0.1624 0.1624 0.1624 11,700 -0.00(-0.37%)
Dec 07, 2021 0.1500 0.1630 0.1500 0.1630 58,740 +0.01(+5.84%)
Dec 06, 2021 0.1585 0.1860 0.1540 0.1540 23,820 -0.01(-6.44%)
Dec 03, 2021 0.1600 0.1646 0.1581 0.1646 44,156 +0.01(+3.26%)
Dec 02, 2021 0.1754 0.1754 0.1594 0.1594 89,347 -0.01(-6.89%)
Dec 01, 2021 0.1974 0.1974 0.1712 0.1712 172,484 -0.02(-8.94%)
Nov 30, 2021 0.1405 0.1880 0.1556 0.1880 77,749 +0.03(+20.82%)
Nov 29, 2021 0.1692 0.1692 0.1517 0.1556 148,549 -0.01(-6.77%)
Nov 26, 2021 0.1671 0.1700 0.1669 0.1669 28,055 -0.01(-3.47%)
Nov 24, 2021 0.1729 0.1863 0.1729 0.1729 4,155 +0.00(+0.29%)
Nov 23, 2021 0.1785 0.1900 0.1723 0.1724 22,111 -0.01(-2.93%)
Nov 22, 2021 0.1990 0.1990 0.1751 0.1776 19,445 -0.01(-5.73%)
Nov 19, 2021 0.1789 0.1924 0.1700 0.1884 46,388 +0.01(+5.55%)
Nov 18, 2021 0.1970 0.1797 0.1750 0.1785 256,965 -0.04(-18.53%)
Nov 17, 2021 0.2077 0.2235 0.2000 0.2191 24,987 +0.01(+6.98%)
Nov 16, 2021 0.2122 0.2170 0.2048 0.2048 18,994 -0.02(-7.29%)
Nov 15, 2021 0.2263 0.2268 0.2150 0.2209 30,116 +0.00(+1.05%)
Nov 12, 2021 0.2199 0.2251 0.2176 0.2186 26,236 +0.00(+1.67%)
Nov 11, 2021 0.2199 0.2230 0.2137 0.2150 32,872 +0.00(+2.33%)
Nov 10, 2021 0.1950 0.2101 302,569 +0.02(+8.08%)
Nov 09, 2021 0.1980 0.1980 0.1850 0.1944 130,275 -0.00(-1.82%)
Nov 08, 2021 0.1980 0.2000 0.1919 0.1980 263,677 +0.00(+2.06%)
Nov 05, 2021 0.1937 0.1982 0.1836 0.1940 300,128 +0.01(+3.74%)
Nov 04, 2021 0.1935 0.2096 0.1861 0.1870 220,700 +0.00(+0.00%)
Nov 03, 2021 0.1800 0.1870 0.1800 0.1870 22,000 -0.00(-0.53%)
Nov 02, 2021 0.1976 0.1976 0.1827 0.1880 19,250 -0.02(-7.84%)
Nov 01, 2021 0.1936 0.2068 0.1978 0.2040 112,730 +0.01(+3.13%)
Oct 29, 2021 0.2026 0.2063 0.1898 0.1978 43,698 -0.01(-2.85%)
Oct 28, 2021 0.2027 0.2144 0.2027 0.2036 10,000 -0.00(-1.59%)
Oct 27, 2021 0.2096 0.2152 0.2025 0.2069 181,700 -0.00(-1.57%)
Oct 26, 2021 0.1750 0.2102 202,782 +0.01(+5.10%)
Oct 25, 2021 0.2003 0.2105 0.2000 0.2000 282,899 +0.00(+1.27%)
Oct 22, 2021 0.1800 0.2040 0.1745 0.1975 481,188 +0.02(+10.83%)
Oct 21, 2021 0.1770 0.1782 0.1700 0.1782 48,025 +0.00(+1.14%)
Oct 20, 2021 0.1780 0.1850 0.1739 0.1762 57,080 +0.00(+0.40%)
Oct 19, 2021 0.1947 0.1958 0.1755 0.1755 34,947 -0.02(-9.68%)
Oct 18, 2021 0.1951 0.2191 0.1861 0.1943 29,015 -0.01(-5.68%)
Oct 15, 2021 0.2000 0.2107 0.2000 0.2060 25,878 +0.00(+2.33%)
Oct 14, 2021 0.2183 0.2189 0.2013 0.2013 36,151 -0.01(-4.05%)
Oct 13, 2021 0.1998 0.2098 0.1998 0.2098 4,022 +0.01(+7.53%)
Oct 12, 2021 0.1951 0.2000 0.1951 0.1951 580 -0.00(-1.27%)
Oct 11, 2021 0.2012 0.2012 0.1813 0.1976 9,935 -0.00(-1.98%)
Oct 08, 2021 0.2023 0.2078 0.1959 0.2016 8,265 -0.01(-6.23%)
Oct 07, 2021 0.2233 0.2233 0.2067 0.2150 28,426 +0.00(+0.47%)
Oct 06, 2021 0.1920 0.2173 0.1920 0.2140 35,700 +0.02(+9.24%)
Oct 05, 2021 0.2350 0.2350 0.1959 0.1959 19,980 -0.01(-6.27%)
Oct 04, 2021 0.2050 0.2117 0.1983 0.2090 14,125 -0.01(-5.00%)
Oct 01, 2021 0.2140 0.2274 0.2140 0.2200 21,663 +0.03(+18.22%)
Sep 30, 2021 0.2000 0.2000 0.1861 0.1861 1,250 -0.01(-6.72%)
Sep 29, 2021 0.2100 0.2100 0.1941 0.1995 29,655 -0.03(-12.58%)
Sep 28, 2021 0.1800 0.2282 0.1799 0.2282 32,665 +0.05(+26.01%)
Sep 27, 2021 0.1610 0.1811 0.1610 0.1811 19,315 +0.02(+12.48%)
Sep 24, 2021 0.1631 0.1631 0.1610 0.1610 58,610 -0.01(-3.01%)
Sep 23, 2021 0.1749 0.1749 0.1660 0.1660 23,990 -0.00(-0.54%)
Sep 22, 2021 0.1748 0.1748 0.1669 0.1669 1,690 -0.00(-1.94%)
Sep 21, 2021 0.1591 0.1738 0.1591 0.1702 68,036 +0.01(+4.23%)
Sep 20, 2021 0.1814 0.1814 0.1600 0.1633 68,212 -0.03(-13.55%)
Sep 17, 2021 0.1852 0.1935 0.1837 0.1889 43,350 +0.00(+0.48%)
Sep 16, 2021 0.1800 0.1880 0.1750 0.1880 92,962 +0.02(+10.59%)
Sep 15, 2021 0.1857 0.1857 0.1700 0.1700 32,182 -0.01(-5.92%)
Sep 14, 2021 0.1804 0.1834 0.1695 0.1807 37,928 -0.00(-1.69%)
Sep 13, 2021 0.1710 0.1838 0.1618 0.1838 348,507 +0.00(+0.99%)
Sep 10, 2021 0.1955 0.1955 0.1812 0.1820 97,780 -0.01(-2.99%)
Sep 09, 2021 0.1977 0.1998 0.1876 0.1876 12,540 -0.01(-6.25%)
Sep 08, 2021 0.1924 0.2001 0.1924 0.2001 4,100 -0.01(-2.86%)
Sep 07, 2021 0.2050 0.2161 0.2050 0.2060 14,625 -0.00(-1.90%)
Sep 03, 2021 0.2091 0.2200 0.2001 0.2100 104,392 +0.01(+2.44%)
Sep 02, 2021 0.2085 0.2144 0.1940 0.2050 29,836 -0.00(-1.54%)
Sep 01, 2021 0.2048 0.2086 0.2048 0.2082 28,050 +0.01(+4.10%)
Aug 31, 2021 0.2005 0.2066 0.2000 0.2000 39,600 +0.00(+2.20%)
Aug 30, 2021 0.2073 0.2076 0.1957 0.1957 119,679 -0.01(-6.77%)
Aug 27, 2021 0.1885 0.2130 0.1885 0.2099 68,690 +0.01(+6.22%)
Aug 26, 2021 0.1976 0.1976 0.1976 0.1976 500 -0.00(-0.70%)
Aug 25, 2021 0.2130 0.2130 0.1940 0.1990 17,758 -0.00(-1.53%)
Aug 24, 2021 0.2082 0.2130 0.2021 0.2021 74,610 -0.01(-4.17%)
Aug 23, 2021 0.2100 0.2130 0.1998 0.2109 72,850 +0.00(+0.43%)
Aug 20, 2021 0.2029 0.2100 0.1985 0.2100 25,695 +0.00(+0.00%)
Aug 19, 2021 0.2081 0.2100 0.1900 0.2100 168,791 +0.01(+4.48%)
Aug 18, 2021 0.2165 0.2165 0.2008 0.2010 32,628 -0.03(-11.22%)
Aug 17, 2021 0.2300 0.2300 0.2133 0.2264 202,732 -0.00(-1.99%)
Aug 16, 2021 0.2300 0.2498 0.2300 0.2310 18,504 -0.01(-5.79%)
Aug 13, 2021 0.2250 0.2452 0.2250 0.2452 65,560 +0.02(+9.76%)
Aug 12, 2021 0.2234 0.2234 0.2234 0.2234 251 +0.00(+0.99%)
Aug 11, 2021 0.2160 0.2212 0.2115 0.2212 19,135 +0.01(+3.66%)
Aug 10, 2021 0.2154 0.2163 0.2090 0.2134 100,801 -0.00(-1.39%)
Aug 09, 2021 0.2350 0.2350 0.2164 0.2164 36,657 -0.03(-12.74%)
Aug 06, 2021 0.2750 0.2800 0.2379 0.2480 107,576 -0.04(-12.89%)
Aug 05, 2021 0.2840 0.2847 0.2829 0.2847 24,300 +0.01(+2.04%)
Aug 04, 2021 0.2785 0.2837 0.2785 0.2790 30,750 -0.00(-0.29%)
Aug 03, 2021 0.2795 0.2810 0.2673 0.2798 52,978 -0.01(-4.51%)
Aug 02, 2021 0.2930 0.2930 0.2829 0.2930 8,135 +0.01(+3.53%)
Jul 30, 2021 0.2722 0.2830 0.2650 0.2830 33,619 +0.02(+8.14%)
Jul 29, 2021 0.2562 0.2690 0.2461 0.2617 72,790 +0.03(+13.49%)
Jul 28, 2021 0.2258 0.2400 0.2258 0.2306 111,383 -0.00(-0.17%)
Jul 27, 2021 0.2262 0.2340 0.2262 0.2310 44,562 +0.00(+0.22%)
Jul 26, 2021 0.2290 0.2359 0.2265 0.2305 228,720 +0.02(+7.21%)
Jul 23, 2021 0.2105 0.2154 0.2100 0.2150 48,210 -0.00(-0.32%)
Jul 22, 2021 0.2300 0.2309 0.2130 0.2157 54,585 -0.01(-2.93%)
Jul 21, 2021 0.2170 0.2236 0.2156 0.2222 29,950 +0.01(+2.87%)
Jul 20, 2021 0.2055 0.2166 0.2051 0.2160 41,620 +0.00(+1.89%)
Jul 19, 2021 0.2201 0.2201 0.1920 0.2120 345,742 -0.00(-1.35%)
Jul 16, 2021 0.2303 0.2303 0.2017 0.2149 235,141 -0.01(-4.49%)
Jul 15, 2021 0.2286 0.2286 0.2250 0.2250 42,115 +0.00(+0.90%)
Jul 14, 2021 0.2329 0.2377 0.2230 0.2230 34,935 -0.01(-3.59%)
Jul 13, 2021 0.2408 0.2408 0.2250 0.2313 77,293 -0.01(-5.20%)
Jul 12, 2021 0.2450 0.2525 0.2377 0.2440 127,116 -0.00(-0.41%)
Jul 09, 2021 0.2400 0.2460 0.2182 0.2450 151,806 +0.00(+1.96%)
Jul 08, 2021 0.2482 0.2486 0.2232 0.2403 410,418 -0.01(-5.62%)
Jul 07, 2021 0.2534 0.2570 0.2495 0.2546 113,675 +0.01(+2.33%)
Jul 06, 2021 0.2702 0.2702 0.2488 0.2488 191,750 -0.03(-9.86%)
Jul 02, 2021 0.2721 0.2769 0.2610 0.2760 69,973 -0.01(-2.30%)
Jul 01, 2021 0.2665 0.2930 0.2631 0.2825 53,293 +0.02(+6.40%)
Jun 30, 2021 0.2560 0.2700 0.2540 0.2655 61,155 +0.01(+2.08%)
Jun 29, 2021 0.2710 0.2710 0.2600 0.2601 102,430 -0.01(-2.47%)
Jun 28, 2021 0.2687 0.2736 0.2653 0.2667 54,050 -0.00(-0.11%)
Jun 25, 2021 0.2772 0.2772 0.2663 0.2670 51,108 +0.00(+0.75%)
Jun 24, 2021 0.2865 0.2884 0.2650 0.2650 45,821 -0.00(-0.86%)
Jun 23, 2021 0.2850 0.2897 0.2673 0.2673 41,389 -0.01(-5.25%)
Jun 22, 2021 0.2786 0.2821 0.2705 0.2821 61,262 +0.00(+0.07%)
Jun 21, 2021 0.2859 0.2956 0.2815 0.2819 78,865 -0.00(-1.40%)
Jun 18, 2021 0.2750 0.2859 0.2656 0.2859 101,006 +0.00(+0.32%)
Jun 17, 2021 0.3040 0.3040 0.2655 0.2850 169,085 -0.02(-5.00%)
Jun 16, 2021 0.2971 0.3086 0.2900 0.3000 213,589 +0.01(+4.49%)
Jun 15, 2021 0.2650 0.3069 0.2650 0.2871 568,243 +0.02(+8.75%)
Jun 14, 2021 0.2950 0.2995 0.2377 0.2640 604,265 -0.03(-10.93%)
Jun 11, 2021 0.2994 0.3073 0.2950 0.2964 54,739 -0.01(-2.05%)
Jun 10, 2021 0.3050 0.3154 0.2988 0.3026 119,803 -0.00(-1.11%)
Jun 09, 2021 0.3195 0.3200 0.3060 0.3060 37,829 -0.01(-4.38%)
Jun 08, 2021 0.3059 0.3225 0.3049 0.3200 385,558 +0.02(+6.67%)
Jun 07, 2021 0.3138 0.3263 0.2995 0.3000 117,800 -0.02(-7.24%)
Jun 04, 2021 0.3225 0.3234 0.3161 0.3234 78,134 +0.00(+1.06%)
Jun 03, 2021 0.3389 0.3389 0.3094 0.3200 164,687 -0.02(-6.71%)
Jun 02, 2021 0.3445 0.3445 0.3268 0.3430 84,950 +0.00(+0.88%)
Jun 01, 2021 0.3374 0.3460 0.3349 0.3400 95,210 +0.00(+0.00%)
May 28, 2021 0.3401 0.3500 0.3354 0.3400 91,166 -0.00(-1.08%)
May 27, 2021 0.3500 0.3589 0.3429 0.3437 47,169 -0.01(-2.63%)
May 26, 2021 0.3674 0.3789 0.3500 0.3530 105,143 -0.02(-6.42%)
May 25, 2021 0.3782 0.3782 0.3650 0.3772 199,553 -0.03(-8.00%)
May 24, 2021 0.3900 0.4230 0.3900 0.4100 20,716 +0.04(+11.56%)
May 21, 2021 0.3684 0.3739 0.3555 0.3675 67,090 +0.00(+0.77%)
May 20, 2021 0.3720 0.3720 0.3600 0.3647 71,717 -0.00(-0.68%)
May 19, 2021 0.3700 0.3700 0.3500 0.3672 51,336 -0.00(-0.54%)
May 18, 2021 0.3800 0.3800 0.3557 0.3692 73,466 +0.01(+3.45%)
May 17, 2021 0.3555 0.3690 0.3508 0.3569 204,182 +0.00(+0.28%)
May 14, 2021 0.3561 0.3596 0.3508 0.3559 43,474 +0.01(+3.31%)
May 13, 2021 0.3334 0.3600 0.3330 0.3445 91,937 +0.00(+1.32%)
May 12, 2021 0.3474 0.3600 0.3400 0.3400 78,516 -0.01(-2.72%)
May 11, 2021 0.3470 0.3495 0.3300 0.3495 174,895 +0.01(+2.79%)
May 10, 2021 0.3149 0.3900 0.3124 0.3400 237,767 +0.03(+8.42%)
May 07, 2021 0.2881 0.3178 0.2846 0.3136 111,164 +0.03(+10.07%)
May 06, 2021 0.2806 0.2877 0.2788 0.2849 18,750 +0.01(+2.59%)
May 05, 2021 0.2770 0.2979 0.2738 0.2777 137,460 -0.02(-7.43%)
May 04, 2021 0.3052 0.3089 0.2959 0.3000 74,906 -0.01(-3.23%)
May 03, 2021 0.2960 0.3183 0.2889 0.3100 111,558 +0.02(+5.16%)
Apr 30, 2021 0.3020 0.3034 0.2888 0.2948 192,400 -0.00(-1.14%)
Apr 29, 2021 0.2947 0.3056 0.2889 0.2982 80,988 +0.01(+4.19%)
Apr 28, 2021 0.2795 0.2883 0.2793 0.2862 133,859 -0.00(-0.21%)
Apr 27, 2021 0.2945 0.2950 0.2727 0.2868 289,633 +0.00(+0.63%)
Apr 26, 2021 0.2776 0.3025 0.2728 0.2850 228,568 +0.00(+1.28%)
Apr 23, 2021 0.2821 0.2821 0.2717 0.2814 83,300 -0.00(-1.23%)
Apr 22, 2021 0.3100 0.3100 0.2810 0.2849 150,746 -0.03(-8.10%)
Apr 21, 2021 0.2700 0.3126 0.2605 0.3100 262,743 +0.04(+16.98%)
Apr 20, 2021 0.2641 0.2749 0.2609 0.2650 62,282 -0.00(-0.23%)
Apr 19, 2021 0.2670 0.2670 0.2560 0.2656 39,834 -0.00(-1.63%)
Apr 16, 2021 0.2579 0.2700 0.2561 0.2700 163,100 +0.02(+8.04%)
Apr 15, 2021 0.2366 0.2499 0.2210 0.2499 208,550 +0.02(+7.76%)
Apr 14, 2021 0.2434 0.2434 0.2319 0.2319 17,100 -0.01(-2.97%)
Apr 13, 2021 0.2200 0.2513 0.2200 0.2390 144,235 +0.02(+7.17%)
Apr 12, 2021 0.2049 0.2238 0.2039 0.2230 51,852 +0.00(+1.36%)
Apr 09, 2021 0.2276 0.2350 0.2185 0.2200 23,800 -0.00(-1.03%)
Apr 08, 2021 0.2100 0.2350 0.2078 0.2223 207,336 +0.01(+3.73%)
Apr 07, 2021 0.2286 0.2300 0.1900 0.2143 296,800 -0.00(-2.19%)
Apr 06, 2021 0.2314 0.2355 0.2151 0.2191 400,305 -0.02(-8.71%)
Apr 05, 2021 0.2400 0.2530 0.2341 0.2400 46,331 +0.00(+0.84%)
Apr 01, 2021 0.2395 0.2449 0.2302 0.2380 184,500 +0.00(+1.97%)
Mar 31, 2021 0.2377 0.2400 0.2290 0.2334 185,003 -0.00(-1.89%)
Mar 30, 2021 0.2539 0.2539 0.2350 0.2379 113,194 -0.02(-6.38%)
Mar 29, 2021 0.2464 0.2541 0.2350 0.2541 134,826 +0.01(+2.87%)
Mar 26, 2021 0.2550 0.2550 0.2416 0.2470 74,000 -0.00(-1.20%)
Mar 25, 2021 0.2579 0.2579 0.2485 0.2500 61,369 -0.01(-2.53%)
Mar 24, 2021 0.2600 0.2600 0.2543 0.2565 12,818 -0.01(-2.36%)
Mar 23, 2021 0.2720 0.2720 0.2585 0.2627 40,389 -0.01(-3.91%)
Mar 22, 2021 0.2807 0.2807 0.2705 0.2734 86,889 -0.01(-2.46%)
Mar 19, 2021 0.2965 0.2965 0.2740 0.2803 73,700 -0.02(-5.30%)
Mar 18, 2021 0.2900 0.3136 0.2871 0.2960 193,167 +0.01(+4.56%)
Mar 17, 2021 0.2631 0.2900 0.2631 0.2831 477,439 +0.01(+4.85%)
Mar 16, 2021 0.2700 0.2999 0.2700 0.2700 366,346 +0.00(+0.75%)
Mar 15, 2021 0.2400 0.2684 0.2399 0.2680 438,269 +0.03(+13.61%)
Mar 12, 2021 0.2330 0.2395 0.2289 0.2359 117,300 -0.01(-2.52%)
Mar 11, 2021 0.2385 0.2484 0.2308 0.2420 83,043 +0.01(+3.42%)
Mar 10, 2021 0.2325 0.2379 0.2325 0.2340 30,297 +0.00(+0.82%)
Mar 09, 2021 0.2282 0.2400 0.2197 0.2321 183,206 +0.01(+5.50%)
Mar 08, 2021 0.1999 0.2200 0.1923 0.2200 204,691 +0.02(+11.17%)
Mar 05, 2021 0.1950 0.2000 0.1809 0.1979 137,900 +0.00(+2.06%)
Mar 04, 2021 0.2100 0.2118 0.1878 0.1939 300,800 -0.02(-8.10%)
Mar 03, 2021 0.2180 0.2184 0.2100 0.2110 84,576 -0.02(-7.54%)
Mar 02, 2021 0.2059 0.2282 0.1977 0.2282 493,100 +0.02(+11.81%)
Mar 01, 2021 0.2000 0.2067 0.1900 0.2041 357,858 +0.02(+13.39%)
Feb 26, 2021 0.1690 0.1800 0.1690 0.1800 28,100 +0.01(+6.38%)
Feb 25, 2021 0.1685 0.1692 0.1642 0.1692 71,000 -0.00(-0.99%)
Feb 24, 2021 0.1802 0.1802 0.1709 0.1709 5,190 -0.01(-3.66%)
Feb 23, 2021 0.1919 0.1993 0.1774 0.1774 38,990 -0.02(-11.21%)
Feb 22, 2021 0.1925 0.1998 0.1853 0.1998 136,665 +0.01(+5.16%)
Feb 19, 2021 0.1830 0.1950 0.1830 0.1900 79,700 -0.00(-0.16%)
Feb 18, 2021 0.1900 0.1903 0.1719 0.1903 92,882 +0.00(+0.74%)
Feb 17, 2021 0.2074 0.2120 0.1850 0.1889 158,591 -0.02(-11.69%)
Feb 16, 2021 0.2368 0.2368 0.2036 0.2139 529,775 -0.01(-3.61%)
Feb 12, 2021 0.1950 0.2359 0.1930 0.2219 306,000 +0.03(+14.97%)
Feb 11, 2021 0.2117 0.2117 0.1893 0.1930 13,001 -0.01(-4.31%)
Feb 10, 2021 0.2000 0.2115 0.1924 0.2017 32,067 -0.00(-0.79%)
Feb 09, 2021 0.2185 0.2200 0.2010 0.2033 91,032 -0.02(-7.00%)
Feb 08, 2021 0.1997 0.2313 0.1914 0.2186 467,098 +0.05(+28.59%)
Feb 05, 2021 0.1681 0.1700 0.1547 0.1700 162,700 +0.01(+8.97%)
Feb 04, 2021 0.1512 0.1627 0.1509 0.1560 46,950 -0.01(-4.24%)
Feb 03, 2021 0.1557 0.1629 0.1527 0.1629 81,600 +0.01(+5.44%)
Feb 02, 2021 0.1600 0.1650 0.1545 0.1545 20,000 -0.00(-0.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.