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 (TSV: ALTA )

0.1150 +0.0050 (+4.55%)
Streaming Delayed Price Updated: 12:59 PM EDT, Jun 14, 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 (%)
Oct 31, 2017 0.2200 0.2250 0.2100 0.2200 155,007 -0.01(-4.35%)
Oct 30, 2017 0.2300 0.2300 0.2300 0.2300 20,000 +0.01(+2.22%)
Oct 27, 2017 0.2250 0.2300 0.2200 0.2250 31,000 +0.02(+7.14%)
Oct 26, 2017 0.2200 0.2200 0.2100 0.2100 24,700 -0.02(-6.67%)
Oct 25, 2017 0.2350 0.2350 0.2200 0.2250 38,925 -0.01(-4.26%)
Oct 24, 2017 0.2450 0.2450 0.2300 0.2350 72,942 -0.01(-2.08%)
Oct 23, 2017 0.2550 0.2600 0.2400 0.2400 43,600 -0.01(-2.04%)
Oct 20, 2017 0.2550 0.2600 0.2450 0.2450 31,850 -0.02(-5.77%)
Oct 19, 2017 0.2600 0.2600 0.2600 0.2600 3,000 -0.01(-3.70%)
Oct 18, 2017 0.2550 0.2700 0.2550 0.2700 29,000 +0.02(+5.88%)
Oct 17, 2017 0.2650 0.2650 0.2450 0.2550 97,502 -0.01(-1.92%)
Oct 16, 2017 0.2700 0.2700 0.2600 0.2600 21,886 -0.01(-1.89%)
Oct 13, 2017 0.2650 0.2650 0.2650 0.2650 3,900 +0.01(+1.92%)
Oct 12, 2017 0.2850 0.2850 0.2600 0.2600 60,990 -0.02(-8.77%)
Oct 11, 2017 0.2850 0.2850 0.2850 0.2850 550 +0.00(+0.00%)
Oct 10, 2017 0.3100 0.3200 0.2750 0.2850 64,593 -0.02(-5.00%)
Oct 06, 2017 0.3000 0.3150 0.2850 0.3000 27,000 +0.02(+5.26%)
Oct 04, 2017 0.2850 0.2850 0.2850 0 +0.01(+3.64%)
Oct 03, 2017 0.3000 0.3050 0.2750 0.2750 9,000 -0.01(-5.17%)
Oct 02, 2017 0.3000 0.3000 0.2750 0.2900 9,500 -0.01(-3.33%)
Sep 29, 2017 0.2750 0.3000 0.2750 0.3000 54,900 +0.03(+11.11%)
Sep 28, 2017 0.2900 0.2900 0.2300 0.2700 473,023 -0.02(-6.90%)
Sep 27, 2017 0.3250 0.3400 0.2800 0.2900 213,642 -0.05(-13.43%)
Sep 26, 2017 0.3200 0.3350 0.3100 0.3350 227,478 +0.03(+9.84%)
Sep 25, 2017 0.2700 0.3050 0.2600 0.3050 218,525 +0.01(+1.67%)
Sep 22, 2017 0.2850 0.3150 0.2750 0.3000 592,307 -0.03(-7.69%)
Sep 21, 2017 0.2150 0.3400 0.2150 0.3250 1,222,264 +0.12(+54.76%)
Sep 20, 2017 0.2000 0.2250 0.2000 0.2100 150,145 +0.00(+0.00%)
Sep 19, 2017 0.2000 0.2150 0.2000 0.2100 217,308 +0.01(+5.00%)
Sep 18, 2017 0.2100 0.2100 0.1900 0.2000 119,625 -0.01(-4.76%)
Sep 15, 2017 0.2100 0.2100 0.2000 0.2100 126,450 +0.01(+2.44%)
Sep 14, 2017 0.2000 0.2150 0.1950 0.2050 352,000 +0.02(+10.81%)
Sep 13, 2017 0.2250 0.2350 0.1850 0.1850 878,000 -0.04(-17.78%)
Sep 12, 2017 0.2400 0.2400 0.2250 0.2250 25,150 -0.02(-8.16%)
Sep 11, 2017 0.2300 0.2450 0.2300 0.2450 85,500 +0.01(+6.52%)
Sep 08, 2017 0.2500 0.2500 0.2300 0.2300 82,600 -0.01(-6.12%)
Sep 07, 2017 0.2600 0.2600 0.2400 0.2450 51,252 +0.00(+0.00%)
Sep 06, 2017 0.2600 0.2650 0.2400 0.2450 83,000 -0.02(-5.77%)
Sep 05, 2017 0.2450 0.2650 0.2450 0.2600 229,050 +0.00(+0.00%)
Sep 01, 2017 0.2650 0.2650 0.2550 0.2600 531,020 -0.01(-1.89%)
Aug 31, 2017 0.2600 0.2650 0.2550 0.2650 520,876 +0.02(+8.16%)
Aug 30, 2017 0.2350 0.2850 0.2300 0.2450 945,960 +0.01(+6.52%)
Aug 29, 2017 0.1850 0.2700 0.1850 0.2300 670,183 +0.05(+24.32%)
Aug 28, 2017 0.1900 0.1900 0.1800 0.1850 28,500 +0.01(+2.78%)
Aug 25, 2017 0.1700 0.1800 0.1700 0.1800 1,000 +0.01(+5.88%)
Aug 24, 2017 0.1650 0.1750 0.1600 0.1700 265,506 +0.01(+6.25%)
Aug 23, 2017 0.1600 0.1600 0.1600 0.1600 9,303 +0.00(+0.00%)
Aug 22, 2017 0.1550 0.1600 0.1500 0.1600 33,800 -0.01(-3.03%)
Aug 21, 2017 0.1650 0.1650 0.1650 0.1650 28,000 +0.00(+0.00%)
Aug 18, 2017 0.1650 0.1650 0.1650 0.1650 27,500 +0.00(+0.00%)
Aug 17, 2017 0.1650 0.1650 0.1600 0.1650 26,008 +0.01(+3.13%)
Aug 16, 2017 0.1700 0.1750 0.1600 0.1600 82,500 -0.01(-5.88%)
Aug 15, 2017 0.1700 0.1750 0.1650 0.1700 17,000 +0.01(+3.03%)
Aug 14, 2017 0.1850 0.1850 0.1650 0.1650 194,623 -0.01(-5.71%)
Aug 11, 2017 0.1800 0.1800 0.1750 0.1750 32,150 -0.01(-2.78%)
Aug 10, 2017 0.1900 0.2000 0.1800 0.1800 204,466 +0.00(+0.00%)
Aug 09, 2017 0.1850 0.1850 0.1800 0.1800 16,440 -0.01(-2.70%)
Aug 08, 2017 0.1900 0.1900 0.1800 0.1850 50,125 +0.01(+2.78%)
Aug 04, 2017 0.1850 0.1900 0.1800 0.1800 66,500 -0.01(-5.26%)
Aug 03, 2017 0.1900 0.1900 0.1900 0.1900 6,000 +0.00(+0.00%)
Aug 02, 2017 0.1900 0.2000 0.1850 0.1900 212,800 +0.01(+2.70%)
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.