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 29, 2019 0.0600 0.0600 0.0600 0.0600 25,500 +0.00(+9.09%)
Nov 27, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Nov 26, 2019 0.0600 0.0600 0.0600 0.0600 7,000 +0.00(+9.09%)
Nov 25, 2019 0.0600 0.0600 0.0550 0.0550 52,500 -0.00(-8.33%)
Nov 22, 2019 0.0600 0.0600 0.0600 0.0600 81,000 -0.01(-7.69%)
Nov 21, 2019 0.0650 0.0650 0.0650 0.0650 35,000 +0.00(+0.00%)
Nov 20, 2019 0.0650 0.0650 0.0650 0.0650 20,500 +0.01(+8.33%)
Nov 19, 2019 0.0650 0.0650 0.0600 0.0600 216,250 -0.01(-14.29%)
Nov 18, 2019 0.0700 0.0700 0.0700 0.0700 26,000 +0.00(+0.00%)
Nov 15, 2019 0.0750 0.0800 0.0700 0.0700 122,000 -0.00(-6.67%)
Nov 14, 2019 0.0800 0.0800 0.0750 0.0750 17,000 +0.00(+0.00%)
Nov 13, 2019 0.0750 0.0750 0.0750 0.0750 14,000 -0.01(-6.25%)
Nov 11, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 08, 2019 0.0800 0.0800 0.0800 0.0800 7,000 +0.01(+6.67%)
Nov 07, 2019 0.0800 0.0800 0.0750 0.0750 23,000 -0.01(-16.67%)
Nov 06, 2019 0.0800 0.0900 0.0800 0.0900 57,000 +0.00(+5.88%)
Nov 05, 2019 0.0800 0.0850 0.0800 0.0850 30,244 +0.00(+0.00%)
Nov 04, 2019 0.0900 0.0900 0.0850 0.0850 15,000 -0.01(-10.53%)
Oct 31, 2019 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Oct 30, 2019 0.0900 0.0900 0.0850 0.0850 30,000 -0.00(-5.56%)
Oct 29, 2019 0.0850 0.0900 0.0850 0.0900 53,000 +0.00(+0.00%)
Oct 28, 2019 0.0850 0.0900 0.0850 0.0900 88,999 +0.01(+12.50%)
Oct 25, 2019 0.0850 0.0850 0.0800 0.0800 30,500 -0.01(-5.88%)
Oct 24, 2019 0.0850 0.0850 0.0850 0.0850 20,000 +0.00(+0.00%)
Oct 23, 2019 0.0850 0.0850 0.0850 0.0850 15,500 +0.00(+0.00%)
Oct 22, 2019 0.0900 0.0900 0.0850 0.0850 20,000 -0.01(-15.00%)
Oct 21, 2019 0.0950 0.1000 0.0900 0.1000 46,332 +0.01(+11.11%)
Oct 18, 2019 0.0900 0.0900 0.0900 0.0900 13,000 +0.01(+12.50%)
Oct 17, 2019 0.0850 0.0850 0.0800 0.0800 41,999 -0.02(-20.00%)
Oct 16, 2019 0.0800 0.1000 0.0800 0.1000 142,000 +0.02(+25.00%)
Oct 15, 2019 0.0800 0.0800 0.0700 0.0800 162,000 -0.01(-11.11%)
Oct 11, 2019 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Oct 10, 2019 0.0650 0.0800 0.0600 0.0800 552,435 +0.01(+23.08%)
Oct 09, 2019 0.0650 0.0650 0.0650 0.0650 5,204 +0.00(+0.00%)
Oct 04, 2019 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Oct 03, 2019 0.0600 0.0650 0.0600 0.0600 23,200 +0.00(+0.00%)
Oct 02, 2019 0.0600 0.0600 0.0600 0.0600 16,000 +0.00(+0.00%)
Oct 01, 2019 0.0650 0.0650 0.0600 0.0600 261,000 -0.01(-7.69%)
Sep 30, 2019 0.0700 0.0700 0.0550 0.0650 359,000 -0.01(-7.14%)
Sep 27, 2019 0.0800 0.0800 0.0700 0.0700 82,000 -0.01(-17.65%)
Sep 25, 2019 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Sep 24, 2019 0.0750 0.0750 0.0750 0.0750 3,000 -0.01(-11.76%)
Sep 23, 2019 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
Sep 20, 2019 0.0800 0.0850 0.0800 0.0850 15,000 +0.01(+6.25%)
Sep 18, 2019 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Sep 17, 2019 0.0900 0.1000 0.0800 0.0850 377,000 +0.01(+6.25%)
Sep 16, 2019 0.0700 0.0800 0.0700 0.0800 289,000 +0.01(+14.29%)
Sep 13, 2019 0.0700 0.0800 0.0700 0.0700 346,698 +0.00(+0.00%)
Sep 12, 2019 0.0800 0.0800 0.0700 0.0700 474,600 -0.02(-22.22%)
Sep 11, 2019 0.0900 0.0900 0.0900 0.0900 27,000 +0.00(+0.00%)
Sep 10, 2019 0.0750 0.1200 0.0750 0.0900 1,323,611 +0.01(+20.00%)
Sep 09, 2019 0.0750 0.0750 0.0750 0.0750 121,000 +0.00(+7.14%)
Sep 06, 2019 0.0550 0.0700 0.0550 0.0700 725,000 +0.02(+27.27%)
Sep 05, 2019 0.0550 0.0550 0.0550 0.0550 225,000 +0.00(+0.00%)
Sep 04, 2019 0.0650 0.0650 0.0550 0.0550 43,100 -0.00(-8.33%)
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.