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 (OP: EQTRF )

0.0921 UNCHANGED
Streaming Delayed Price Updated: 11:34 AM EDT, May 31, 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 (%)
Jul 30, 2021 0.2722 0.2830 0.2650 0.2830 33,619 +0.02(+8.14%)
Jul 29, 2021 0.2562 0.2690 0.2461 0.2617 72,790 +0.03(+13.49%)
Jul 28, 2021 0.2258 0.2400 0.2258 0.2306 111,383 -0.00(-0.17%)
Jul 27, 2021 0.2262 0.2340 0.2262 0.2310 44,562 +0.00(+0.22%)
Jul 26, 2021 0.2290 0.2359 0.2265 0.2305 228,720 +0.02(+7.21%)
Jul 23, 2021 0.2105 0.2154 0.2100 0.2150 48,210 -0.00(-0.32%)
Jul 22, 2021 0.2300 0.2309 0.2130 0.2157 54,585 -0.01(-2.93%)
Jul 21, 2021 0.2170 0.2236 0.2156 0.2222 29,950 +0.01(+2.87%)
Jul 20, 2021 0.2055 0.2166 0.2051 0.2160 41,620 +0.00(+1.89%)
Jul 19, 2021 0.2201 0.2201 0.1920 0.2120 345,742 -0.00(-1.35%)
Jul 16, 2021 0.2303 0.2303 0.2017 0.2149 235,141 -0.01(-4.49%)
Jul 15, 2021 0.2286 0.2286 0.2250 0.2250 42,115 +0.00(+0.90%)
Jul 14, 2021 0.2329 0.2377 0.2230 0.2230 34,935 -0.01(-3.59%)
Jul 13, 2021 0.2408 0.2408 0.2250 0.2313 77,293 -0.01(-5.20%)
Jul 12, 2021 0.2450 0.2525 0.2377 0.2440 127,116 -0.00(-0.41%)
Jul 09, 2021 0.2400 0.2460 0.2182 0.2450 151,806 +0.00(+1.96%)
Jul 08, 2021 0.2482 0.2486 0.2232 0.2403 410,418 -0.01(-5.62%)
Jul 07, 2021 0.2534 0.2570 0.2495 0.2546 113,675 +0.01(+2.33%)
Jul 06, 2021 0.2702 0.2702 0.2488 0.2488 191,750 -0.03(-9.86%)
Jul 02, 2021 0.2721 0.2769 0.2610 0.2760 69,973 -0.01(-2.30%)
Jul 01, 2021 0.2665 0.2930 0.2631 0.2825 53,293 +0.02(+6.40%)
Jun 30, 2021 0.2560 0.2700 0.2540 0.2655 61,155 +0.01(+2.08%)
Jun 29, 2021 0.2710 0.2710 0.2600 0.2601 102,430 -0.01(-2.47%)
Jun 28, 2021 0.2687 0.2736 0.2653 0.2667 54,050 -0.00(-0.11%)
Jun 25, 2021 0.2772 0.2772 0.2663 0.2670 51,108 +0.00(+0.75%)
Jun 24, 2021 0.2865 0.2884 0.2650 0.2650 45,821 -0.00(-0.86%)
Jun 23, 2021 0.2850 0.2897 0.2673 0.2673 41,389 -0.01(-5.25%)
Jun 22, 2021 0.2786 0.2821 0.2705 0.2821 61,262 +0.00(+0.07%)
Jun 21, 2021 0.2859 0.2956 0.2815 0.2819 78,865 -0.00(-1.40%)
Jun 18, 2021 0.2750 0.2859 0.2656 0.2859 101,006 +0.00(+0.32%)
Jun 17, 2021 0.3040 0.3040 0.2655 0.2850 169,085 -0.02(-5.00%)
Jun 16, 2021 0.2971 0.3086 0.2900 0.3000 213,589 +0.01(+4.49%)
Jun 15, 2021 0.2650 0.3069 0.2650 0.2871 568,243 +0.02(+8.75%)
Jun 14, 2021 0.2950 0.2995 0.2377 0.2640 604,265 -0.03(-10.93%)
Jun 11, 2021 0.2994 0.3073 0.2950 0.2964 54,739 -0.01(-2.05%)
Jun 10, 2021 0.3050 0.3154 0.2988 0.3026 119,803 -0.00(-1.11%)
Jun 09, 2021 0.3195 0.3200 0.3060 0.3060 37,829 -0.01(-4.38%)
Jun 08, 2021 0.3059 0.3225 0.3049 0.3200 385,558 +0.02(+6.67%)
Jun 07, 2021 0.3138 0.3263 0.2995 0.3000 117,800 -0.02(-7.24%)
Jun 04, 2021 0.3225 0.3234 0.3161 0.3234 78,134 +0.00(+1.06%)
Jun 03, 2021 0.3389 0.3389 0.3094 0.3200 164,687 -0.02(-6.71%)
Jun 02, 2021 0.3445 0.3445 0.3268 0.3430 84,950 +0.00(+0.88%)
Jun 01, 2021 0.3374 0.3460 0.3349 0.3400 95,210 +0.00(+0.00%)
May 28, 2021 0.3401 0.3500 0.3354 0.3400 91,166 -0.00(-1.08%)
May 27, 2021 0.3500 0.3589 0.3429 0.3437 47,169 -0.01(-2.63%)
May 26, 2021 0.3674 0.3789 0.3500 0.3530 105,143 -0.02(-6.42%)
May 25, 2021 0.3782 0.3782 0.3650 0.3772 199,553 -0.03(-8.00%)
May 24, 2021 0.3900 0.4230 0.3900 0.4100 20,716 +0.04(+11.56%)
May 21, 2021 0.3684 0.3739 0.3555 0.3675 67,090 +0.00(+0.77%)
May 20, 2021 0.3720 0.3720 0.3600 0.3647 71,717 -0.00(-0.68%)
May 19, 2021 0.3700 0.3700 0.3500 0.3672 51,336 -0.00(-0.54%)
May 18, 2021 0.3800 0.3800 0.3557 0.3692 73,466 +0.01(+3.45%)
May 17, 2021 0.3555 0.3690 0.3508 0.3569 204,182 +0.00(+0.28%)
May 14, 2021 0.3561 0.3596 0.3508 0.3559 43,474 +0.01(+3.31%)
May 13, 2021 0.3334 0.3600 0.3330 0.3445 91,937 +0.00(+1.32%)
May 12, 2021 0.3474 0.3600 0.3400 0.3400 78,516 -0.01(-2.72%)
May 11, 2021 0.3470 0.3495 0.3300 0.3495 174,895 +0.01(+2.79%)
May 10, 2021 0.3149 0.3900 0.3124 0.3400 237,767 +0.03(+8.42%)
May 07, 2021 0.2881 0.3178 0.2846 0.3136 111,164 +0.03(+10.07%)
May 06, 2021 0.2806 0.2877 0.2788 0.2849 18,750 +0.01(+2.59%)
May 05, 2021 0.2770 0.2979 0.2738 0.2777 137,460 -0.02(-7.43%)
May 04, 2021 0.3052 0.3089 0.2959 0.3000 74,906 -0.01(-3.23%)
May 03, 2021 0.2960 0.3183 0.2889 0.3100 111,558 +0.02(+5.16%)
Apr 30, 2021 0.3020 0.3034 0.2888 0.2948 192,400 -0.00(-1.14%)
Apr 29, 2021 0.2947 0.3056 0.2889 0.2982 80,988 +0.01(+4.19%)
Apr 28, 2021 0.2795 0.2883 0.2793 0.2862 133,859 -0.00(-0.21%)
Apr 27, 2021 0.2945 0.2950 0.2727 0.2868 289,633 +0.00(+0.63%)
Apr 26, 2021 0.2776 0.3025 0.2728 0.2850 228,568 +0.00(+1.28%)
Apr 23, 2021 0.2821 0.2821 0.2717 0.2814 83,300 -0.00(-1.23%)
Apr 22, 2021 0.3100 0.3100 0.2810 0.2849 150,746 -0.03(-8.10%)
Apr 21, 2021 0.2700 0.3126 0.2605 0.3100 262,743 +0.04(+16.98%)
Apr 20, 2021 0.2641 0.2749 0.2609 0.2650 62,282 -0.00(-0.23%)
Apr 19, 2021 0.2670 0.2670 0.2560 0.2656 39,834 -0.00(-1.63%)
Apr 16, 2021 0.2579 0.2700 0.2561 0.2700 163,100 +0.02(+8.04%)
Apr 15, 2021 0.2366 0.2499 0.2210 0.2499 208,550 +0.02(+7.76%)
Apr 14, 2021 0.2434 0.2434 0.2319 0.2319 17,100 -0.01(-2.97%)
Apr 13, 2021 0.2200 0.2513 0.2200 0.2390 144,235 +0.02(+7.17%)
Apr 12, 2021 0.2049 0.2238 0.2039 0.2230 51,852 +0.00(+1.36%)
Apr 09, 2021 0.2276 0.2350 0.2185 0.2200 23,800 -0.00(-1.03%)
Apr 08, 2021 0.2100 0.2350 0.2078 0.2223 207,336 +0.01(+3.73%)
Apr 07, 2021 0.2286 0.2300 0.1900 0.2143 296,800 -0.00(-2.19%)
Apr 06, 2021 0.2314 0.2355 0.2151 0.2191 400,305 -0.02(-8.71%)
Apr 05, 2021 0.2400 0.2530 0.2341 0.2400 46,331 +0.00(+0.84%)
Apr 01, 2021 0.2395 0.2449 0.2302 0.2380 184,500 +0.00(+1.97%)
Mar 31, 2021 0.2377 0.2400 0.2290 0.2334 185,003 -0.00(-1.89%)
Mar 30, 2021 0.2539 0.2539 0.2350 0.2379 113,194 -0.02(-6.38%)
Mar 29, 2021 0.2464 0.2541 0.2350 0.2541 134,826 +0.01(+2.87%)
Mar 26, 2021 0.2550 0.2550 0.2416 0.2470 74,000 -0.00(-1.20%)
Mar 25, 2021 0.2579 0.2579 0.2485 0.2500 61,369 -0.01(-2.53%)
Mar 24, 2021 0.2600 0.2600 0.2543 0.2565 12,818 -0.01(-2.36%)
Mar 23, 2021 0.2720 0.2720 0.2585 0.2627 40,389 -0.01(-3.91%)
Mar 22, 2021 0.2807 0.2807 0.2705 0.2734 86,889 -0.01(-2.46%)
Mar 19, 2021 0.2965 0.2965 0.2740 0.2803 73,700 -0.02(-5.30%)
Mar 18, 2021 0.2900 0.3136 0.2871 0.2960 193,167 +0.01(+4.56%)
Mar 17, 2021 0.2631 0.2900 0.2631 0.2831 477,439 +0.01(+4.85%)
Mar 16, 2021 0.2700 0.2999 0.2700 0.2700 366,346 +0.00(+0.75%)
Mar 15, 2021 0.2400 0.2684 0.2399 0.2680 438,269 +0.03(+13.61%)
Mar 12, 2021 0.2330 0.2395 0.2289 0.2359 117,300 -0.01(-2.52%)
Mar 11, 2021 0.2385 0.2484 0.2308 0.2420 83,043 +0.01(+3.42%)
Mar 10, 2021 0.2325 0.2379 0.2325 0.2340 30,297 +0.00(+0.82%)
Mar 09, 2021 0.2282 0.2400 0.2197 0.2321 183,206 +0.01(+5.50%)
Mar 08, 2021 0.1999 0.2200 0.1923 0.2200 204,691 +0.02(+11.17%)
Mar 05, 2021 0.1950 0.2000 0.1809 0.1979 137,900 +0.00(+2.06%)
Mar 04, 2021 0.2100 0.2118 0.1878 0.1939 300,800 -0.02(-8.10%)
Mar 03, 2021 0.2180 0.2184 0.2100 0.2110 84,576 -0.02(-7.54%)
Mar 02, 2021 0.2059 0.2282 0.1977 0.2282 493,100 +0.02(+11.81%)
Mar 01, 2021 0.2000 0.2067 0.1900 0.2041 357,858 +0.02(+13.39%)
Feb 26, 2021 0.1690 0.1800 0.1690 0.1800 28,100 +0.01(+6.38%)
Feb 25, 2021 0.1685 0.1692 0.1642 0.1692 71,000 -0.00(-0.99%)
Feb 24, 2021 0.1802 0.1802 0.1709 0.1709 5,190 -0.01(-3.66%)
Feb 23, 2021 0.1919 0.1993 0.1774 0.1774 38,990 -0.02(-11.21%)
Feb 22, 2021 0.1925 0.1998 0.1853 0.1998 136,665 +0.01(+5.16%)
Feb 19, 2021 0.1830 0.1950 0.1830 0.1900 79,700 -0.00(-0.16%)
Feb 18, 2021 0.1900 0.1903 0.1719 0.1903 92,882 +0.00(+0.74%)
Feb 17, 2021 0.2074 0.2120 0.1850 0.1889 158,591 -0.02(-11.69%)
Feb 16, 2021 0.2368 0.2368 0.2036 0.2139 529,775 -0.01(-3.61%)
Feb 12, 2021 0.1950 0.2359 0.1930 0.2219 306,000 +0.03(+14.97%)
Feb 11, 2021 0.2117 0.2117 0.1893 0.1930 13,001 -0.01(-4.31%)
Feb 10, 2021 0.2000 0.2115 0.1924 0.2017 32,067 -0.00(-0.79%)
Feb 09, 2021 0.2185 0.2200 0.2010 0.2033 91,032 -0.02(-7.00%)
Feb 08, 2021 0.1997 0.2313 0.1914 0.2186 467,098 +0.05(+28.59%)
Feb 05, 2021 0.1681 0.1700 0.1547 0.1700 162,700 +0.01(+8.97%)
Feb 04, 2021 0.1512 0.1627 0.1509 0.1560 46,950 -0.01(-4.24%)
Feb 03, 2021 0.1557 0.1629 0.1527 0.1629 81,600 +0.01(+5.44%)
Feb 02, 2021 0.1600 0.1650 0.1545 0.1545 20,000 -0.00(-0.77%)
Feb 01, 2021 0.1670 0.1677 0.1557 0.1557 31,500 -0.01(-6.49%)
Jan 29, 2021 0.1551 0.1671 0.1551 0.1665 54,600 +0.02(+10.56%)
Jan 28, 2021 0.1626 0.1662 0.1480 0.1506 179,446 +0.00(+0.80%)
Jan 27, 2021 0.1494 0.1494 0.1494 0.1494 5,000 -0.01(-8.40%)
Jan 26, 2021 0.1631 0.1631 0.1631 200 +0.00(+0.00%)
Jan 25, 2021 0.1597 0.1631 0.1597 0.1631 10,000 +0.00(+2.97%)
Jan 22, 2021 0.1546 0.1589 0.1522 0.1584 124,500 +0.00(+0.89%)
Jan 21, 2021 0.1536 0.1570 0.1536 0.1570 73,300 +0.00(+1.23%)
Jan 20, 2021 0.1551 0.1551 0.1551 0.1551 5,650 -0.00(-2.70%)
Jan 19, 2021 0.1553 0.1594 0.1553 0.1594 3,455 +0.00(+1.21%)
Jan 15, 2021 0.1532 0.1700 0.1532 0.1575 132,800 +0.01(+4.17%)
Jan 14, 2021 0.1512 0.1512 0.1512 0.1512 9,999 -0.00(-2.45%)
Jan 13, 2021 0.1550 0.1550 0.1550 0.1550 2,000 +0.00(+0.26%)
Jan 11, 2021 0.1546 0.1546 0.1546 0 -0.01(-3.38%)
Jan 08, 2021 0.1570 0.1600 0.1570 0.1600 1,100 +0.00(+1.91%)
Jan 07, 2021 0.1570 0.1570 0.1570 0.1570 1,300 -0.01(-3.68%)
Jan 06, 2021 0.1610 0.1630 0.1570 0.1630 12,000 +0.00(+2.52%)
Jan 05, 2021 0.1650 0.1650 0.1500 0.1590 16,180 +0.01(+5.23%)
Jan 04, 2021 0.1548 0.1600 0.1511 0.1511 40,500 +0.00(+0.73%)
Dec 31, 2020 0.1500 0.1500 0.1500 0 -0.00(-0.73%)
Dec 29, 2020 0.1511 0.1511 0.1511 0 +0.01(+4.21%)
Dec 28, 2020 0.1450 0.1450 0.1315 0.1450 12,200 -0.00(-2.42%)
Dec 24, 2020 0.1500 0.1500 0.1486 0.1486 12,500 -0.01(-7.53%)
Dec 23, 2020 0.1670 0.1670 0.1578 0.1607 15,967 -0.01(-3.71%)
Dec 22, 2020 0.1653 0.1683 0.1605 0.1669 9,842 +0.00(+0.72%)
Dec 21, 2020 0.1901 0.1901 0.1655 0.1657 205,784 -0.01(-6.75%)
Dec 18, 2020 0.1705 0.1777 0.1705 0.1777 5,700 +0.00(+0.28%)
Dec 17, 2020 0.1815 0.1815 0.1756 0.1772 20,303 -0.00(-0.39%)
Dec 16, 2020 0.1865 0.1865 0.1779 0.1779 3,290 -0.01(-4.71%)
Dec 15, 2020 0.1856 0.1869 0.1793 0.1867 19,525 +0.00(+2.47%)
Dec 14, 2020 0.1822 0.1822 0.1822 0.1822 5,000 +0.01(+2.94%)
Dec 11, 2020 0.1700 0.1878 0.1700 0.1770 29,000 -0.01(-4.53%)
Dec 10, 2020 0.1800 0.1854 0.1779 0.1854 52,666 +0.04(+24.60%)
Dec 09, 2020 0.1355 0.1504 0.1355 0.1488 37,155 +0.01(+9.90%)
Dec 08, 2020 0.1263 0.1354 0.1263 0.1354 15,050 +0.01(+10.89%)
Dec 07, 2020 0.1200 0.1221 0.1185 0.1221 5,250 +0.00(+1.75%)
Dec 04, 2020 0.1250 0.1267 0.1200 0.1200 64,100 -0.01(-6.90%)
Dec 03, 2020 0.1289 0.1289 0.1289 0.1289 11,060 +0.00(+0.08%)
Dec 02, 2020 0.1247 0.1288 0.1206 0.1288 29,980 +0.01(+4.12%)
Dec 01, 2020 0.1237 0.1237 0.1237 0.1237 9,000 +0.00(+3.08%)
Nov 30, 2020 0.1120 0.1200 0.1120 0.1200 17,500 +0.01(+6.76%)
Nov 27, 2020 0.1197 0.1197 0.1124 0.1124 14,900 -0.00(-2.26%)
Nov 25, 2020 0.1138 0.1150 0.1138 0.1150 7,500 +0.00(+0.88%)
Nov 24, 2020 0.1085 0.1140 0.1085 0.1140 21,100 -0.01(-6.40%)
Nov 23, 2020 0.1162 0.1218 0.1162 0.1218 11,466 -0.00(-0.25%)
Nov 20, 2020 0.1200 0.1221 0.1200 0.1221 12,300 +0.00(+2.01%)
Nov 19, 2020 0.1070 0.1197 0.1070 0.1197 8,750 +0.00(+1.10%)
Nov 18, 2020 0.1132 0.1184 0.1132 0.1184 8,916 -0.01(-4.52%)
Nov 17, 2020 0.1330 0.1330 0.1156 0.1240 37,758 -0.02(-11.43%)
Nov 16, 2020 0.1394 0.1400 0.1340 0.1400 56,000 +0.01(+5.98%)
Nov 13, 2020 0.1321 0.1321 0.1321 0.1321 1,000 +0.01(+5.60%)
Nov 11, 2020 0.1251 0.1251 0.1251 0 -0.00(-0.71%)
Nov 10, 2020 0.1350 0.1368 0.1250 0.1260 24,316 -0.02(-11.33%)
Nov 09, 2020 0.1332 0.1421 0.1271 0.1421 7,310 -0.00(-3.33%)
Nov 06, 2020 0.1630 0.1630 0.1470 0.1470 35,700 -0.00(-2.65%)
Nov 05, 2020 0.1510 0.1510 0.1510 0.1510 12,222 +0.01(+4.14%)
Nov 03, 2020 0.1450 0.1450 0.1450 0 +0.01(+11.54%)
Oct 30, 2020 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Oct 29, 2020 0.1430 0.1430 0.1400 0.1400 15,627 -0.00(-2.78%)
Oct 28, 2020 0.1459 0.1459 0.1440 0.1440 3,000 +0.00(+1.55%)
Oct 27, 2020 0.1350 0.1419 0.1350 0.1418 9,300 +0.01(+9.08%)
Oct 26, 2020 0.1300 0.1300 0.1173 0.1300 48,200 -0.02(-10.96%)
Oct 23, 2020 0.1460 0.1460 0.1460 0.1460 22,200 -0.00(-0.14%)
Oct 22, 2020 0.1500 0.1500 0.1423 0.1462 44,030 +0.01(+4.58%)
Oct 21, 2020 0.1320 0.1398 0.1296 0.1398 28,375 -0.00(-2.24%)
Oct 20, 2020 0.1430 0.1430 0.1430 1 +0.00(+0.00%)
Oct 19, 2020 0.1485 0.1533 0.1325 0.1430 313,000 -0.01(-7.38%)
Oct 16, 2020 0.1590 0.1600 0.1541 0.1544 146,500 -0.01(-3.44%)
Oct 15, 2020 0.1635 0.1635 0.1591 0.1599 4,673 -0.00(-0.56%)
Oct 14, 2020 0.1700 0.1700 0.1605 0.1608 20,155 -0.01(-6.02%)
Oct 13, 2020 0.1879 0.1879 0.1542 0.1711 216,593 -0.02(-9.76%)
Oct 12, 2020 0.1890 0.1896 0.1730 0.1896 13,600 +0.02(+9.47%)
Oct 09, 2020 0.1800 0.1823 0.1731 0.1732 85,800 -0.01(-4.10%)
Oct 08, 2020 0.1610 0.1900 0.1610 0.1806 71,269 +0.03(+20.40%)
Oct 07, 2020 0.1600 0.1600 0.1500 0.1500 6,305 +0.01(+7.14%)
Oct 06, 2020 0.1382 0.1600 0.1382 0.1400 124,002 +0.01(+4.09%)
Oct 05, 2020 0.1050 0.1345 0.1050 0.1345 66,000 +0.02(+17.98%)
Oct 02, 2020 0.1250 0.1388 0.1088 0.1140 158,700 +0.01(+7.14%)
Oct 01, 2020 0.0949 0.1064 0.0949 0.1064 20,282 +0.02(+16.54%)
Sep 30, 2020 0.0913 0.0913 0.0913 0.0913 2,250 -0.00(-2.87%)
Sep 29, 2020 0.0920 0.0940 0.0885 0.0940 16,371 -0.00(-0.84%)
Sep 28, 2020 0.0948 0.0948 0.0948 0.0948 811 +0.00(+5.33%)
Sep 25, 2020 0.0900 0.0900 0.0900 0.0900 1,300 +0.00(+3.33%)
Sep 24, 2020 0.0871 0.0965 0.0827 0.0871 33,206 -0.01(-10.76%)
Sep 23, 2020 0.0976 0.0976 0.0976 0.0976 500 -0.01(-7.92%)
Sep 22, 2020 0.0990 0.1060 0.0990 0.1060 15,912 +0.01(+6.00%)
Sep 21, 2020 0.0945 0.1000 0.0945 0.1000 17,600 -0.01(-6.19%)
Sep 18, 2020 0.1150 0.1150 0.1065 0.1066 7,000 -0.01(-6.74%)
Sep 17, 2020 0.1084 0.1143 0.1041 0.1143 25,900 -0.00(-0.78%)
Sep 16, 2020 0.1151 0.1152 0.1151 0.1152 8,189 +0.00(+2.67%)
Sep 15, 2020 0.1170 0.1200 0.1122 0.1122 65,504 +0.01(+6.86%)
Sep 14, 2020 0.1099 0.1100 0.1050 0.1050 196,800 +0.01(+10.53%)
Sep 11, 2020 0.0911 0.0950 0.0911 0.0950 10,200 +0.02(+19.35%)
Sep 10, 2020 0.0800 0.0822 0.0796 0.0796 253,550 +0.00(+1.92%)
Sep 09, 2020 0.0778 0.0781 0.0778 0.0781 3,700 -0.00(-2.13%)
Sep 08, 2020 0.0750 0.0800 0.0744 0.0798 112,900 -0.00(-0.87%)
Sep 04, 2020 0.0930 0.0930 0.0801 0.0805 281,100 -0.01(-10.56%)
Sep 02, 2020 0.0900 0.0900 0.0900 0 +0.00(+1.12%)
Sep 01, 2020 0.0843 0.0894 0.0840 0.0890 79,755 -0.00(-4.30%)
Aug 31, 2020 0.0884 0.0930 0.0835 0.0930 25,800 +0.01(+7.51%)
Aug 28, 2020 0.0879 0.0929 0.0865 0.0865 45,300 +0.00(+4.22%)
Aug 26, 2020 0.0830 0.0830 0.0830 0 -0.01(-7.68%)
Aug 25, 2020 0.0897 0.0900 0.0850 0.0899 9,800 +0.00(+0.45%)
Aug 24, 2020 0.0895 0.0895 0.0895 0.0895 4,000 +0.00(+5.29%)
Aug 20, 2020 0.0850 0.0850 0.0850 0 -0.01(-7.00%)
Aug 19, 2020 0.0914 0.0914 0.0914 0.0914 2,650 -0.00(-3.79%)
Aug 18, 2020 0.0947 0.0950 0.0947 0.0950 16,700 +0.01(+6.15%)
Aug 17, 2020 0.0864 0.0920 0.0831 0.0895 101,070 -0.00(-0.11%)
Aug 14, 2020 0.0896 0.0896 0.0896 0.0896 5,000 -0.00(-0.44%)
Aug 13, 2020 0.0925 0.0954 0.0900 0.0900 71,700 -0.00(-4.76%)
Aug 12, 2020 0.0907 0.0954 0.0904 0.0945 25,002 +0.01(+11.18%)
Aug 11, 2020 0.0945 0.0945 0.0850 0.0850 39,126 -0.01(-9.38%)
Aug 10, 2020 0.0998 0.0998 0.0936 0.0938 45,500 +0.00(+0.43%)
Aug 07, 2020 0.1038 0.1038 0.0934 0.0934 40,000 -0.01(-9.32%)
Aug 06, 2020 0.1000 0.1035 0.0950 0.1030 280,780 +0.01(+11.59%)
Aug 05, 2020 0.1016 0.1031 0.0894 0.0923 148,610 +0.00(+2.78%)
Aug 04, 2020 0.0902 0.0949 0.0810 0.0898 73,266 -0.01(-10.20%)
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.