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 )

1.810 +0.100 (+5.85%)
Streaming Delayed Price Updated: 10:31 AM EDT, May 24, 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, 2023 3.190 3.530 2.910 3.480 1,258,882 +0.24(+7.41%)
Dec 28, 2023 2.950 3.565 2.800 3.240 586,887 +0.46(+16.55%)
Dec 27, 2023 2.690 2.894 2.550 2.780 248,753 +0.06(+2.21%)
Dec 26, 2023 2.940 2.993 2.700 2.720 119,699 -0.13(-4.56%)
Dec 22, 2023 3.140 3.470 2.850 2.850 269,943 -0.46(-13.90%)
Dec 21, 2023 2.800 3.470 2.690 3.310 541,391 +0.61(+22.59%)
Dec 20, 2023 3.220 3.220 2.570 2.700 423,386 -0.50(-15.62%)
Dec 19, 2023 3.510 3.870 3.070 3.200 241,225 -0.39(-10.86%)
Dec 18, 2023 3.700 3.820 3.308 3.590 210,903 -0.12(-3.23%)
Dec 15, 2023 3.880 4.150 3.310 3.710 345,686 -0.17(-4.38%)
Dec 14, 2023 4.460 5.190 3.660 3.880 415,523 -0.63(-13.97%)
Dec 13, 2023 4.670 5.790 4.300 4.510 914,735 +4.26(+1676.99%)
Dec 12, 2023 0.1732 0.3688 0.1601 0.2538 69,778,872 +0.06(+34.00%)
Dec 11, 2023 0.2090 0.2590 0.1800 0.1894 20,969,508 -0.22(-53.79%)
Dec 08, 2023 0.4888 0.5399 0.3907 0.4099 9,849,091 -0.10(-19.31%)
Dec 07, 2023 0.5268 0.6400 0.4627 0.5080 23,083,156 -0.05(-9.29%)
Dec 06, 2023 0.4200 0.5700 0.3650 0.5600 48,683,312 +0.20(+54.70%)
Dec 05, 2023 0.3200 0.4100 0.2730 0.3620 28,048,482 +0.06(+18.92%)
Dec 04, 2023 0.3313 0.3772 0.2950 0.3044 7,555,082 -0.01(-4.58%)
Dec 01, 2023 0.4236 0.4600 0.3010 0.3190 12,285,220 -0.07(-18.46%)
Nov 30, 2023 0.7800 0.8600 0.3491 0.3912 69,640,928 -0.25(-39.30%)
Nov 29, 2023 0.2103 0.7200 0.2019 0.6445 136,524,768 +0.41(+180.22%)
Nov 28, 2023 0.1956 0.2300 0.1803 0.2300 6,103,843 +0.01(+3.88%)
Nov 27, 2023 0.2624 0.2624 0.2121 0.2214 6,403,724 -0.06(-21.77%)
Nov 24, 2023 0.2800 0.2850 0.2520 0.2830 3,197,000 -0.02(-5.35%)
Nov 22, 2023 0.3316 0.3384 0.2700 0.2990 11,218,782 -0.07(-18.75%)
Nov 21, 2023 0.3483 0.3917 0.3122 0.3680 29,132,888 +0.05(+15.00%)
Nov 20, 2023 0.3113 0.4790 0.3044 0.3200 130,012,576 +0.04(+14.29%)
Nov 17, 2023 0.1555 0.4780 0.1501 0.2800 329,725,088 +0.18(+180.28%)
Nov 16, 2023 0.1030 0.1030 0.0960 0.0999 1,598,618 +0.00(+0.91%)
Nov 15, 2023 0.1100 0.1114 0.0990 0.0990 6,677,344 -0.00(-1.00%)
Nov 14, 2023 0.1000 0.1018 0.0940 0.1000 2,279,815 +0.00(+0.00%)
Nov 13, 2023 0.1100 0.1118 0.0988 0.1000 2,943,501 -0.01(-6.10%)
Nov 10, 2023 0.1319 0.1319 0.1050 0.1065 6,668,306 -0.01(-11.25%)
Nov 09, 2023 0.1279 0.1315 0.1112 0.1200 1,643,143 +0.00(+2.92%)
Nov 08, 2023 0.1275 0.1275 0.1150 0.1166 1,362,804 -0.01(-8.48%)
Nov 07, 2023 0.1296 0.1299 0.1200 0.1274 1,010,381 +0.00(+0.16%)
Nov 06, 2023 0.1350 0.1440 0.1201 0.1272 2,766,886 -0.02(-15.20%)
Nov 03, 2023 0.2000 0.2138 0.1492 0.1500 16,910,584 -0.01(-8.26%)
Nov 02, 2023 0.1575 0.1650 0.1504 0.1635 363,882 +0.01(+5.48%)
Nov 01, 2023 0.1530 0.1604 0.1425 0.1550 269,841 +0.01(+6.16%)
Oct 31, 2023 0.1565 0.1600 0.1450 0.1460 301,930 -0.01(-4.51%)
Oct 30, 2023 0.1616 0.1661 0.1450 0.1529 277,480 -0.01(-8.77%)
Oct 27, 2023 0.1668 0.1787 0.1530 0.1676 216,207 -0.00(-2.56%)
Oct 26, 2023 0.1606 0.1730 0.1500 0.1720 378,922 +0.00(+2.87%)
Oct 25, 2023 0.1698 0.1787 0.1564 0.1672 531,145 +0.00(+1.33%)
Oct 24, 2023 0.1620 0.1660 0.1555 0.1650 177,018 -0.00(-1.20%)
Oct 23, 2023 0.1740 0.1740 0.1516 0.1670 300,974 -0.00(-1.07%)
Oct 20, 2023 0.1600 0.1689 0.1565 0.1688 475,004 +0.01(+6.70%)
Oct 19, 2023 0.1660 0.1743 0.1501 0.1582 842,503 -0.01(-5.83%)
Oct 18, 2023 0.1776 0.1785 0.1620 0.1680 981,474 -0.02(-11.02%)
Oct 17, 2023 0.1852 0.1933 0.1776 0.1888 4,174,129 +0.01(+4.83%)
Oct 16, 2023 0.2304 0.2300 0.1613 0.1801 1,904,658 -0.06(-24.17%)
Oct 13, 2023 0.2550 0.2550 0.2189 0.2375 564,666 -0.02(-7.59%)
Oct 12, 2023 0.2600 0.2798 0.2301 0.2570 1,582,701 +0.02(+7.08%)
Oct 11, 2023 0.2300 0.2449 0.2203 0.2400 451,718 +0.01(+4.76%)
Oct 10, 2023 0.2249 0.2349 0.2100 0.2291 43,792 +0.01(+4.14%)
Oct 09, 2023 0.2200 0.2309 0.2166 0.2200 43,585 -0.01(-4.72%)
Oct 06, 2023 0.2299 0.2348 0.2251 0.2309 44,626 +0.00(+0.83%)
Oct 05, 2023 0.2300 0.2356 0.2110 0.2290 75,349 +0.01(+6.51%)
Oct 04, 2023 0.2200 0.2217 0.2114 0.2150 25,781 -0.01(-2.71%)
Oct 03, 2023 0.2223 0.2300 0.2100 0.2210 116,134 -0.00(-0.67%)
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.