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 UNCHANGED
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 (%)
Jun 29, 2018 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Jun 28, 2018 0.1100 0.1100 0.1050 0.1050 98,100 -0.01(-4.55%)
Jun 27, 2018 0.1100 0.1100 0.1100 0.1100 7,333 +0.00(+0.00%)
Jun 26, 2018 0.1100 0.1100 0.1100 0.1100 22,000 +0.01(+4.76%)
Jun 25, 2018 0.1050 0.1050 0.1050 0.1050 72,000 +0.00(+0.00%)
Jun 22, 2018 0.1050 0.1050 0.1050 0.1050 44,000 +0.00(+0.00%)
Jun 21, 2018 0.1050 0.1050 0.1050 0.1050 73,666 +0.00(+5.00%)
Jun 20, 2018 0.1000 0.1050 0.1000 0.1000 188,530 -0.00(-4.76%)
Jun 19, 2018 0.1050 0.1050 0.1000 0.1050 280,350 -0.01(-4.55%)
Jun 18, 2018 0.1200 0.1200 0.1100 0.1100 322,000 -0.01(-12.00%)
Jun 15, 2018 0.1300 0.1200 0.1250 101,450 -0.01(-3.85%)
Jun 14, 2018 0.1250 0.1300 0.1250 0.1300 24,650 +0.00(+0.00%)
Jun 13, 2018 0.1300 0.1300 0.1250 0.1300 119,640 +0.00(+0.00%)
Jun 12, 2018 0.1350 0.1350 0.1200 0.1300 127,200 -0.01(-7.14%)
Jun 11, 2018 0.1400 0.1400 0.1400 0.1400 59,000 +0.00(+0.00%)
Jun 08, 2018 0.1400 0.1400 0.1400 0.1400 15,250 +0.01(+7.69%)
Jun 07, 2018 0.1550 0.1700 0.1300 0.1300 738,500 -0.01(-7.14%)
Jun 06, 2018 0.1500 0.1400 232,450 -0.01(-6.67%)
Jun 05, 2018 0.1550 0.1550 0.1450 0.1500 206,033 -0.01(-3.23%)
Jun 04, 2018 0.1550 0.1600 0.1500 0.1550 48,000 -0.01(-3.13%)
Jun 01, 2018 0.1650 0.1700 0.1600 0.1600 23,000 -0.01(-3.03%)
May 31, 2018 0.1600 0.1700 0.1550 0.1650 68,750 +0.00(+0.00%)
May 30, 2018 0.1650 0.1650 0.1550 0.1650 115,750 -0.01(-2.94%)
May 29, 2018 0.1700 0.1700 0.1650 0.1700 80,500 +0.00(+0.00%)
May 28, 2018 0.1750 0.1750 0.1700 0.1700 48,640 -0.01(-8.11%)
May 25, 2018 0.1800 0.1850 0.1800 0.1850 12,200 +0.01(+2.78%)
May 24, 2018 0.1950 0.1950 0.1750 0.1800 25,635 -0.01(-5.26%)
May 23, 2018 0.2000 0.2000 0.1900 0.1900 214,500 -0.01(-5.00%)
May 22, 2018 0.2000 0.2000 0.1850 0.2000 1,105,050 +0.01(+2.56%)
May 18, 2018 0.1950 0.1950 0.1950 0 +0.02(+8.33%)
May 17, 2018 0.1700 0.2450 0.1700 0.1800 601,828 +0.01(+5.88%)
May 16, 2018 0.1600 0.1700 0.1500 0.1700 154,225 +0.00(+0.00%)
May 15, 2018 0.1700 0.1700 0.1600 0.1700 84,000 +0.00(+0.00%)
May 14, 2018 0.1600 0.1700 0.1600 0.1700 17,000 +0.00(+0.00%)
May 11, 2018 0.1550 0.1700 0.1550 0.1700 13,000 +0.02(+9.68%)
May 09, 2018 0.1550 0.1550 0.1550 0 -0.02(-8.82%)
May 08, 2018 0.1750 0.1750 0.1700 0.1700 28,657 +0.01(+3.03%)
May 07, 2018 0.1700 0.1700 0.1650 0.1650 23,357 -0.01(-5.71%)
May 04, 2018 0.1750 0.1750 0.1600 0.1750 19,365 +0.00(+0.00%)
May 03, 2018 0.1700 0.1950 0.1700 0.1750 353,473 +0.01(+9.37%)
May 02, 2018 0.1600 0.1600 0.1550 0.1600 66,285 +0.01(+3.23%)
May 01, 2018 0.1550 0.1650 0.1450 0.1550 73,000 +0.00(+0.00%)
Apr 30, 2018 0.1650 0.1650 0.1550 0.1550 204,500 -0.02(-8.82%)
Apr 27, 2018 0.1700 0.1700 0.1700 0.1700 3,000 +0.00(+0.00%)
Apr 26, 2018 0.1650 0.1700 0.1650 0.1700 144,200 +0.01(+3.03%)
Apr 25, 2018 0.1650 0.1700 0.1600 0.1650 116,500 +0.00(+0.00%)
Apr 24, 2018 0.1700 0.1700 0.1500 0.1650 179,900 +0.00(+0.00%)
Apr 23, 2018 0.1850 0.1850 0.1650 0.1650 140,588 -0.01(-8.33%)
Apr 20, 2018 0.1950 0.1950 0.1700 0.1800 59,500 -0.01(-2.70%)
Apr 19, 2018 0.1850 0.1950 0.1800 0.1850 97,223 +0.01(+2.78%)
Apr 18, 2018 0.1750 0.1800 0.1700 0.1800 110,000 +0.00(+0.00%)
Apr 17, 2018 0.1850 0.1850 0.1800 0.1800 46,000 -0.01(-2.70%)
Apr 13, 2018 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Apr 11, 2018 0.1800 0.1800 0.1800 55 -0.02(-12.20%)
Apr 10, 2018 0.1900 0.2200 0.1900 0.2050 47,000 +0.01(+5.13%)
Apr 09, 2018 0.1800 0.1950 0.1800 0.1950 89,923 +0.01(+2.63%)
Apr 05, 2018 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Apr 04, 2018 0.1700 0.1900 0.1700 0.1900 222,627 +0.02(+15.15%)
Apr 03, 2018 0.1650 0.1650 0.1650 0.1650 50,000 -0.01(-2.94%)
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.