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 )

0.1350 +0.0050 (+3.85%)
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 (%)
Nov 30, 2017 0.1850 0.1950 0.1800 0.1950 148,900 +0.01(+5.41%)
Nov 29, 2017 0.1800 0.1850 0.1800 0.1850 41,000 +0.00(+0.00%)
Nov 28, 2017 0.1850 0.1850 0.1850 0.1850 49,000 -0.01(-2.63%)
Nov 27, 2017 0.1950 0.1950 0.1900 0.1900 98,500 -0.01(-2.56%)
Nov 24, 2017 0.1900 0.1950 0.1900 0.1950 127,500 +0.01(+2.63%)
Nov 23, 2017 0.1900 0.1900 0.1800 0.1900 73,400 +0.00(+0.00%)
Nov 22, 2017 0.1900 0.1900 0.1900 0.1900 36,000 -0.01(-2.56%)
Nov 21, 2017 0.1900 0.1950 0.1900 0.1950 22,130 +0.00(+0.00%)
Nov 20, 2017 0.1950 0.1950 0.1850 0.1950 175,000 +0.00(+0.00%)
Nov 17, 2017 0.1900 0.1950 0.1900 0.1950 217,000 +0.00(+0.00%)
Nov 16, 2017 0.2050 0.2050 0.1950 0.1950 182,000 -0.01(-7.14%)
Nov 15, 2017 0.2050 0.2100 0.2050 0.2100 46,300 +0.00(+0.00%)
Nov 14, 2017 0.2050 0.2100 0.2050 0.2100 43,500 +0.00(+0.00%)
Nov 13, 2017 0.1950 0.2100 0.1900 0.2100 77,500 +0.01(+5.00%)
Nov 10, 2017 0.2050 0.2100 0.1950 0.2000 50,000 +0.00(+0.00%)
Nov 09, 2017 0.2050 0.2100 0.1850 0.2000 128,197 -0.01(-4.76%)
Nov 08, 2017 0.2100 0.2150 0.2050 0.2100 68,500 +0.00(+0.00%)
Nov 07, 2017 0.2100 0.2100 0.2100 0.2100 8,500 +0.01(+2.44%)
Nov 06, 2017 0.1950 0.2050 0.1950 0.2050 38,922 +0.01(+5.13%)
Nov 03, 2017 0.2050 0.2050 0.1950 0.1950 78,100 -0.01(-4.88%)
Nov 02, 2017 0.2100 0.2100 0.1850 0.2050 78,627 -0.01(-2.38%)
Nov 01, 2017 0.2100 0.2300 0.2100 0.2100 293,527 -0.01(-4.55%)
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%)
Aug 01, 2017 0.1900 0.1900 0.1800 0.1850 285,472 -0.01(-2.63%)
Jul 31, 2017 0.1800 0.1900 0.1800 0.1900 178,500 +0.05(+31.03%)
Jul 28, 2017 0.1550 0.1550 0.1450 0.1450 114,150 -0.01(-3.33%)
Jul 27, 2017 0.1550 0.1550 0.1500 0.1500 82,000 -0.01(-3.23%)
Jul 26, 2017 0.1550 0.1550 0.1550 0.1550 5,033 +0.00(+0.00%)
Jul 25, 2017 0.1450 0.1550 0.1400 0.1550 43,400 +0.01(+6.90%)
Jul 24, 2017 0.1550 0.1550 0.1450 0.1450 126,492 -0.02(-9.38%)
Jul 21, 2017 0.1750 0.1750 0.1600 0.1600 31,500 -0.01(-8.57%)
Jul 20, 2017 0.1750 0.1750 0.1650 0.1750 5,500 -0.01(-2.78%)
Jul 19, 2017 0.1500 0.1800 0.1500 0.1800 130,667 +0.03(+20.00%)
Jul 18, 2017 0.1600 0.1600 0.1400 0.1500 110,400 +0.00(+0.00%)
Jul 17, 2017 0.1600 0.1600 0.1500 0.1500 51,505 -0.02(-11.76%)
Jul 14, 2017 0.1700 0.1700 0.1700 0.1700 5,000 -0.01(-5.56%)
Jul 13, 2017 0.1800 0.1850 0.1700 0.1800 185,800 -0.01(-2.70%)
Jul 12, 2017 0.1850 0.1850 0.1850 0.1850 1,000 -0.01(-2.63%)
Jul 10, 2017 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Jul 06, 2017 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Jul 05, 2017 0.1900 0.2000 0.1900 0.1900 10,900 -0.01(-2.56%)
Jul 04, 2017 0.2100 0.2100 0.1950 0.1950 72,177 -0.01(-2.50%)
Jul 03, 2017 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 30, 2017 0.2200 0.2200 0.2000 0.2000 146,778 -0.02(-9.09%)
Jun 29, 2017 0.2200 0.2200 0.2200 0.2200 34,400 +0.00(+0.00%)
Jun 28, 2017 0.2450 0.2450 0.2200 0.2200 52,100 -0.02(-10.20%)
Jun 27, 2017 0.2500 0.2500 0.2450 0.2450 3,700 -0.01(-3.92%)
Jun 26, 2017 0.2500 0.2550 0.2500 0.2550 1,500 +0.02(+6.25%)
Jun 23, 2017 0.2450 0.2450 0.2400 0.2400 4,500 +0.00(+0.00%)
Jun 22, 2017 0.2550 0.2550 0.2300 0.2400 79,500 -0.02(-7.69%)
Jun 21, 2017 0.2500 0.2600 0.2500 0.2600 19,000 +0.01(+4.00%)
Jun 20, 2017 0.2550 0.2550 0.2500 0.2500 83,000 -0.01(-3.85%)
Jun 19, 2017 0.2650 0.2650 0.2600 0.2600 8,000 +0.00(+0.00%)
Jun 16, 2017 0.2650 0.2650 0.2600 0.2600 25,000 +0.00(+0.00%)
Jun 15, 2017 0.2600 0.2600 0.2600 0.2600 28,371 +0.01(+1.96%)
Jun 14, 2017 0.2750 0.2750 0.2550 0.2550 38,470 -0.02(-5.56%)
Jun 13, 2017 0.2750 0.2750 0.2700 0.2700 39,000 -0.01(-1.82%)
Jun 12, 2017 0.2750 0.2750 0.2750 0.2750 800 -0.01(-1.79%)
Jun 09, 2017 0.2800 0.2800 0.2800 0.2800 25,500 +0.00(+0.00%)
Jun 08, 2017 0.2800 0.2800 0.2800 0.2800 17,000 +0.00(+0.00%)
Jun 07, 2017 0.2800 0.2800 0.2800 0.2800 3,000 +0.00(+0.00%)
Jun 06, 2017 0.3000 0.3000 0.2800 0.2800 7,000 +0.01(+1.82%)
Jun 05, 2017 0.2700 0.2850 0.2700 0.2750 18,848 -0.01(-1.79%)
Jun 02, 2017 0.2800 0.2800 0.2800 0.2800 8,000 +0.00(+0.00%)
Jun 01, 2017 0.2750 0.2800 0.2750 0.2800 14,000 +0.01(+1.82%)
May 31, 2017 0.2700 0.2750 0.2650 0.2750 9,000 +0.01(+1.85%)
May 30, 2017 0.2850 0.3000 0.2700 0.2700 111,387 -0.03(-10.00%)
May 29, 2017 0.2400 0.3000 0.2400 0.3000 121,592 +0.06(+25.00%)
May 26, 2017 0.2400 0.2500 0.2400 0.2400 33,500 +0.01(+2.13%)
May 25, 2017 0.2350 0.2400 0.2350 0.2350 22,900 +0.00(+0.00%)
May 24, 2017 0.2350 0.2350 0.2300 0.2350 34,450 +0.00(+2.17%)
May 23, 2017 0.2400 0.2400 0.2300 0.2300 31,300 +0.00(+0.00%)
May 19, 2017 0.2450 0.2500 0.2300 0.2300 31,000 -0.01(-4.17%)
May 18, 2017 0.2500 0.2500 0.2400 0.2400 34,587 -0.01(-4.00%)
May 17, 2017 0.2700 0.2700 0.2500 0.2500 59,500 -0.02(-7.41%)
May 16, 2017 0.2550 0.2650 0.2400 0.2700 47,850 +0.02(+5.88%)
May 15, 2017 0.2750 0.2750 0.2550 0.2550 3,400 -0.01(-3.77%)
May 12, 2017 0.2600 0.2650 0.2600 0.2650 3,000 +0.01(+3.92%)
May 11, 2017 0.2750 0.2750 0.2500 0.2550 40,330 -0.02(-7.27%)
May 10, 2017 0.2800 0.2800 0.2750 0.2750 2,000 -0.01(-1.79%)
May 09, 2017 0.2550 0.3000 0.2550 0.2800 32,800 +0.02(+7.69%)
May 08, 2017 0.2700 0.2750 0.2600 0.2600 40,100 -0.01(-3.70%)
May 05, 2017 0.2500 0.2700 0.2450 0.2700 31,060 +0.03(+10.20%)
May 04, 2017 0.2450 0.2950 0.2250 0.2450 29,778 +0.01(+2.08%)
May 03, 2017 0.2600 0.2600 0.2400 0.2400 26,700 -0.06(-20.00%)
May 02, 2017 0.3000 0.3000 0.3000 0.3000 9,675 +0.00(+0.00%)
May 01, 2017 0.3000 0.3000 0.3000 0.3000 7,000 +0.00(+0.00%)
Apr 27, 2017 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 26, 2017 0.2900 0.3000 0.2900 0.3000 6,500 +0.02(+9.09%)
Apr 25, 2017 0.3000 0.3000 0.2750 0.2750 3,583 -0.02(-8.33%)
Apr 24, 2017 0.3000 0.3000 0.3000 0.3000 5,000 +0.04(+15.38%)
Apr 21, 2017 0.2700 0.2700 0.2600 0.2600 4,325 +0.01(+1.96%)
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.