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 (%)
Dec 29, 2017 0.2750 0.2750 0.2750 0 -0.02(-8.33%)
Dec 28, 2017 0.2850 0.3150 0.2850 0.3000 206,772 +0.02(+5.26%)
Dec 27, 2017 0.2050 0.3000 0.2050 0.2850 687,810 +0.07(+35.71%)
Dec 22, 2017 0.1900 0.2100 0.1800 0.2100 209,900 +0.01(+5.00%)
Dec 21, 2017 0.2000 0.2000 0.1950 0.2000 30,000 +0.01(+2.56%)
Dec 20, 2017 0.1900 0.2000 0.1900 0.1950 81,444 +0.00(+0.00%)
Dec 19, 2017 0.1750 0.1950 0.1750 0.1950 225,066 +0.02(+14.71%)
Dec 18, 2017 0.1700 0.1750 0.1600 0.1700 173,600 +0.00(+0.00%)
Dec 15, 2017 0.1700 0.1800 0.1700 0.1700 67,000 +0.00(+0.00%)
Dec 14, 2017 0.1700 0.1700 0.1550 0.1700 132,978 +0.00(+0.00%)
Dec 13, 2017 0.1650 0.1750 0.1650 0.1700 63,100 +0.00(+0.00%)
Dec 12, 2017 0.1750 0.1750 0.1600 0.1700 92,166 -0.01(-5.56%)
Dec 11, 2017 0.1750 0.1800 0.1650 0.1800 316,269 -0.01(-2.70%)
Dec 08, 2017 0.1800 0.1850 0.1800 0.1850 35,500 +0.01(+2.78%)
Dec 07, 2017 0.1850 0.1850 0.1800 0.1800 26,000 +0.00(+0.00%)
Dec 06, 2017 0.1850 0.1850 0.1800 0.1800 10,711 +0.00(+0.00%)
Dec 05, 2017 0.1800 0.1850 0.1800 0.1800 21,300 -0.01(-2.70%)
Dec 04, 2017 0.1950 0.1950 0.1850 0.1850 68,678 -0.01(-5.13%)
Dec 01, 2017 0.1950 0.1950 0.1900 0.1950 68,000 +0.00(+0.00%)
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%)
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.