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 )

0.1300 +0.0100 (+8.33%)
Streaming Delayed Price Updated: 2:11 PM EDT, Jun 6, 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 (%)
Mar 31, 2021 0.3050 0.3050 0.2850 0.2950 217,126 -0.01(-3.28%)
Mar 30, 2021 0.3200 0.3200 0.2950 0.3050 45,150 -0.02(-4.69%)
Mar 29, 2021 0.3000 0.3200 0.2950 0.3200 112,683 +0.02(+4.92%)
Mar 26, 2021 0.3200 0.3200 0.3000 0.3050 124,700 -0.01(-1.61%)
Mar 25, 2021 0.3150 0.3150 0.3100 0.3100 31,750 -0.01(-1.59%)
Mar 24, 2021 0.3250 0.3250 0.3150 0.3150 62,800 -0.01(-3.08%)
Mar 23, 2021 0.3350 0.3350 0.3200 0.3250 50,066 -0.02(-4.41%)
Mar 22, 2021 0.3450 0.3500 0.3400 0.3400 133,458 -0.00(-1.45%)
Mar 19, 2021 0.3700 0.3700 0.3450 0.3450 171,117 -0.03(-6.76%)
Mar 18, 2021 0.3600 0.3900 0.3500 0.3700 233,603 +0.02(+5.71%)
Mar 17, 2021 0.3400 0.3500 0.3200 0.3500 634,781 +0.01(+4.48%)
Mar 16, 2021 0.3400 0.3700 0.3350 0.3350 632,202 +0.01(+1.52%)
Mar 15, 2021 0.3000 0.3350 0.2950 0.3300 938,457 +0.04(+11.86%)
Mar 12, 2021 0.2950 0.2950 0.2750 0.2950 274,806 -0.01(-1.67%)
Mar 11, 2021 0.2900 0.3000 0.2900 0.3000 219,605 +0.01(+1.69%)
Mar 10, 2021 0.2950 0.3000 0.2900 0.2950 94,381 -0.01(-1.67%)
Mar 09, 2021 0.2800 0.3100 0.2650 0.3000 682,600 +0.02(+7.14%)
Mar 08, 2021 0.2500 0.2800 0.2500 0.2800 490,532 +0.04(+16.67%)
Mar 05, 2021 0.2500 0.2500 0.2300 0.2400 146,200 -0.01(-2.04%)
Mar 04, 2021 0.2600 0.2600 0.2400 0.2450 148,585 -0.02(-7.55%)
Mar 03, 2021 0.2850 0.2850 0.2650 0.2650 179,075 -0.02(-7.02%)
Mar 02, 2021 0.2550 0.2850 0.2500 0.2850 691,871 +0.03(+11.76%)
Mar 01, 2021 0.2400 0.2650 0.2400 0.2550 1,008,233 +0.03(+13.33%)
Feb 26, 2021 0.2100 0.2250 0.2100 0.2250 431,404 +0.02(+9.76%)
Feb 25, 2021 0.2150 0.2250 0.2000 0.2050 347,680 -0.01(-4.65%)
Feb 24, 2021 0.2250 0.2250 0.2150 0.2150 117,645 -0.01(-2.27%)
Feb 23, 2021 0.2350 0.2350 0.2200 0.2200 267,450 -0.01(-6.38%)
Feb 22, 2021 0.2400 0.2450 0.2300 0.2350 184,270 +0.00(+2.17%)
Feb 19, 2021 0.2300 0.2400 0.2250 0.2300 152,725 +0.00(+0.00%)
Feb 18, 2021 0.2350 0.2400 0.2200 0.2300 454,935 -0.01(-4.17%)
Feb 17, 2021 0.2650 0.2650 0.2300 0.2400 476,240 -0.03(-9.43%)
Feb 16, 2021 0.2800 0.2950 0.2550 0.2650 512,400 -0.01(-1.85%)
Feb 12, 2021 0.2700 0.2700 0.2700 0 +0.02(+8.00%)
Feb 11, 2021 0.2600 0.2600 0.2200 0.2500 249,948 +0.00(+0.00%)
Feb 10, 2021 0.2600 0.2600 0.2450 0.2500 120,100 -0.01(-3.85%)
Feb 09, 2021 0.2700 0.2700 0.2600 0.2600 140,433 -0.01(-3.70%)
Feb 08, 2021 0.2450 0.2900 0.2400 0.2700 784,163 +0.03(+12.50%)
Feb 05, 2021 0.2000 0.2400 0.2000 0.2400 745,600 +0.04(+20.00%)
Feb 04, 2021 0.2100 0.2100 0.1950 0.2000 650,581 +0.00(+0.00%)
Feb 03, 2021 0.2000 0.2050 0.1900 0.2000 136,377 +0.01(+2.56%)
Feb 02, 2021 0.2050 0.2100 0.1950 0.1950 240,133 -0.01(-4.88%)
Feb 01, 2021 0.2300 0.2300 0.2050 0.2050 63,600 -0.01(-4.65%)
Jan 29, 2021 0.2050 0.2200 0.2050 0.2150 458,764 +0.02(+10.26%)
Jan 28, 2021 0.2000 0.2200 0.1900 0.1950 348,204 +0.00(+0.00%)
Jan 27, 2021 0.2050 0.2050 0.1850 0.1950 319,200 -0.01(-2.50%)
Jan 26, 2021 0.2200 0.2200 0.2000 0.2000 114,349 +0.01(+2.56%)
Jan 25, 2021 0.2000 0.2050 0.1900 0.1950 410,500 +0.00(+0.00%)
Jan 22, 2021 0.2000 0.2000 0.1900 0.1950 217,865 -0.01(-2.50%)
Jan 21, 2021 0.2050 0.2050 0.2000 0.2000 174,028 +0.00(+0.00%)
Jan 20, 2021 0.2050 0.2050 0.2000 0.2000 98,741 +0.00(+0.00%)
Jan 19, 2021 0.2000 0.2050 0.2000 0.2000 470,550 +0.01(+5.26%)
Jan 18, 2021 0.1900 0.2050 0.1900 0.1900 1,177,224 -0.01(-7.32%)
Jan 15, 2021 0.1950 0.2150 0.1900 0.2050 601,694 +0.00(+2.50%)
Jan 14, 2021 0.2000 0.2050 0.2000 0.2000 389,591 +0.01(+2.56%)
Jan 13, 2021 0.2000 0.2050 0.1950 0.1950 152,960 -0.01(-2.50%)
Jan 12, 2021 0.2050 0.2050 0.1950 0.2000 168,000 +0.00(+0.00%)
Jan 11, 2021 0.2000 0.2050 0.1900 0.2000 724,440 +0.01(+5.26%)
Jan 08, 2021 0.1950 0.1950 0.1900 0.1900 35,220 -0.01(-2.56%)
Jan 07, 2021 0.2050 0.2050 0.1900 0.1950 191,584 -0.01(-2.50%)
Jan 06, 2021 0.2000 0.2100 0.1900 0.2000 108,350 -0.01(-4.76%)
Jan 05, 2021 0.2100 0.2100 0.1850 0.2100 470,144 +0.01(+5.00%)
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.