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 Therapeutics Ltd (NQ: CYTO )

1.480 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 3, 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 30, 2022 4.810 5.101 4.810 4.850 14,143 -0.10(-2.06%)
Dec 29, 2022 4.660 4.980 4.560 4.952 12,031 +0.50(+11.28%)
Dec 28, 2022 4.890 4.890 4.450 4.450 15,647 -0.39(-8.06%)
Dec 27, 2022 4.650 4.984 4.650 4.840 12,807 +0.17(+3.64%)
Dec 23, 2022 4.910 5.170 4.670 4.670 10,125 -0.02(-0.43%)
Dec 22, 2022 4.860 5.050 4.690 4.690 15,115 -0.03(-0.64%)
Dec 21, 2022 4.280 4.730 4.270 4.720 13,221 +0.35(+8.01%)
Dec 20, 2022 4.000 4.630 4.000 4.370 20,125 +0.37(+9.25%)
Dec 19, 2022 4.800 4.819 3.950 4.000 22,739 -0.66(-14.16%)
Dec 16, 2022 5.200 5.200 4.580 4.660 30,404 -0.44(-8.63%)
Dec 15, 2022 5.018 5.234 5.015 5.100 8,705 +0.02(+0.43%)
Dec 14, 2022 5.150 5.312 5.060 5.078 17,158 -0.04(-0.81%)
Dec 13, 2022 5.570 5.570 5.120 5.120 28,217 -0.05(-0.97%)
Dec 12, 2022 5.860 5.860 5.120 5.170 39,755 -0.31(-5.66%)
Dec 09, 2022 5.500 5.990 5.290 5.480 119,781 -0.05(-0.90%)
Dec 08, 2022 5.300 5.560 5.278 5.530 13,215 +0.19(+3.56%)
Dec 07, 2022 5.450 5.500 5.220 5.340 40,452 +0.13(+2.50%)
Dec 06, 2022 5.760 5.760 5.210 5.210 28,384 -0.53(-9.15%)
Dec 05, 2022 5.800 5.940 5.530 5.735 19,176 +0.03(+0.44%)
Dec 02, 2022 5.690 5.828 5.680 5.710 20,547 -0.17(-2.82%)
Dec 01, 2022 5.760 6.000 5.750 5.876 19,488 +0.23(+3.99%)
Nov 30, 2022 6.070 6.090 5.650 5.650 66,412 -0.41(-6.77%)
Nov 29, 2022 5.950 6.160 5.950 6.060 4,234 +0.11(+1.85%)
Nov 28, 2022 6.000 6.230 5.400 5.950 14,599 -0.11(-1.82%)
Nov 25, 2022 5.750 6.310 5.730 6.060 9,768 +0.06(+1.00%)
Nov 23, 2022 5.530 6.050 5.530 6.000 31,663 +0.26(+4.53%)
Nov 22, 2022 5.540 5.940 5.471 5.740 27,964 +0.34(+6.27%)
Nov 21, 2022 5.420 5.850 5.260 5.401 50,245 +0.25(+4.88%)
Nov 18, 2022 5.110 5.470 5.110 5.150 21,877 -0.45(-8.04%)
Nov 17, 2022 5.600 6.175 5.380 5.600 25,717 -0.21(-3.61%)
Nov 16, 2022 5.580 5.980 5.520 5.810 22,846 +0.06(+1.04%)
Nov 15, 2022 5.390 5.820 5.170 5.750 57,274 +0.38(+6.98%)
Nov 14, 2022 5.250 5.440 5.210 5.375 9,294 +0.01(+0.28%)
Nov 11, 2022 5.320 5.485 5.230 5.360 5,737 +0.14(+2.68%)
Nov 10, 2022 5.440 5.570 5.200 5.220 11,104 -0.01(-0.19%)
Nov 09, 2022 5.640 5.700 5.100 5.230 21,958 -0.55(-9.52%)
Nov 08, 2022 6.100 6.300 5.520 5.780 27,500 -0.25(-4.15%)
Nov 07, 2022 6.310 6.460 6.010 6.030 11,014 -0.07(-1.15%)
Nov 04, 2022 6.150 6.290 6.010 6.100 30,224 -0.11(-1.77%)
Nov 03, 2022 6.070 6.390 6.010 6.210 30,589 -0.13(-2.02%)
Nov 02, 2022 7.050 7.287 6.040 6.338 109,748 -0.73(-10.35%)
Nov 01, 2022 7.570 7.570 7.060 7.070 38,537 -0.41(-5.48%)
Oct 31, 2022 7.950 7.980 7.420 7.480 44,825 -0.52(-6.50%)
Oct 28, 2022 8.590 8.632 7.650 8.000 109,012 -0.38(-4.53%)
Oct 27, 2022 7.610 8.460 7.450 8.380 207,951 +0.82(+10.85%)
Oct 26, 2022 7.860 8.350 7.500 7.560 119,453 -0.90(-10.64%)
Oct 25, 2022 7.810 8.480 7.200 8.460 939,731 +0.66(+8.46%)
Oct 24, 2022 9.200 9.176 7.200 7.800 292,224 -2.59(-24.96%)
Oct 21, 2022 10.82 13.52 9.450 10.39 3,974,571 +3.84(+58.64%)
Oct 20, 2022 6.800 6.800 6.100 6.552 4,817 +0.15(+2.41%)
Oct 19, 2022 6.680 6.680 6.006 6.398 7,721 +0.03(+0.50%)
Oct 18, 2022 6.002 6.800 6.002 6.366 10,066 +0.02(+0.25%)
Oct 17, 2022 6.800 6.800 5.800 6.350 3,774 +0.45(+7.55%)
Oct 14, 2022 5.796 6.194 5.602 5.904 6,579 +0.40(+7.35%)
Oct 13, 2022 5.400 6.000 5.202 5.500 4,632 +0.08(+1.51%)
Oct 12, 2022 5.200 5.600 5.200 5.418 4,000 +0.24(+4.55%)
Oct 11, 2022 5.320 5.390 5.060 5.182 2,359 +0.00(+0.00%)
Oct 10, 2022 5.030 5.396 5.030 5.182 2,061 -0.21(-3.86%)
Oct 07, 2022 5.398 5.398 5.000 5.390 3,746 -0.01(-0.15%)
Oct 06, 2022 5.840 5.898 5.000 5.398 6,148 -0.44(-7.54%)
Oct 05, 2022 5.600 5.930 5.576 5.838 2,869 +0.14(+2.42%)
Oct 04, 2022 5.064 5.758 5.020 5.700 2,248 +0.33(+6.18%)
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.