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 )

0.1250 -0.0050 (-3.85%)
Streaming Delayed Price Updated: 3:20 PM 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 31, 2018 0.1000 0.1050 0.1000 0.1050 16,000 +0.01(+10.53%)
Jul 30, 2018 0.0950 0.0950 0.0950 0.0950 184,000 -0.01(-5.00%)
Jul 27, 2018 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Jul 26, 2018 0.0950 0.1000 0.0950 0.1000 63,000 +0.01(+5.26%)
Jul 25, 2018 0.0900 0.1000 0.0900 0.0950 8,000 +0.00(+0.00%)
Jul 24, 2018 0.0900 0.0950 0.0900 0.0950 58,000 +0.01(+5.56%)
Jul 23, 2018 0.0900 0.0950 0.0900 0.0900 47,000 +0.00(+0.00%)
Jul 20, 2018 0.0950 0.0950 0.0900 0.0900 62,500 -0.01(-5.26%)
Jul 19, 2018 0.1000 0.1000 0.0950 0.0950 185,000 -0.01(-9.52%)
Jul 18, 2018 0.1050 0.1050 0.1050 0.1050 95,000 +0.00(+0.00%)
Jul 17, 2018 0.1000 0.1050 0.1000 0.1050 126,500 +0.00(+0.00%)
Jul 16, 2018 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+0.00%)
Jul 13, 2018 0.1150 0.1150 0.1000 0.1050 446,000 -0.01(-8.70%)
Jul 10, 2018 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Jul 09, 2018 0.1100 0.1150 0.1100 0.1100 19,500 +0.00(+0.00%)
Jul 06, 2018 0.1100 0.1100 0.1100 0.1100 15,000 +0.00(+0.00%)
Jul 05, 2018 0.1150 0.1200 0.1100 0.1100 82,056 -0.01(-4.35%)
Jul 04, 2018 0.1100 0.1150 0.1100 0.1150 65,500 +0.01(+4.55%)
Jul 03, 2018 0.1100 0.1100 0.1100 0.1100 5,800 +0.00(+0.00%)
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%)
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.