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 )

0.1100 -0.0100 (-8.33%)
Streaming Delayed Price Updated: 1:43 PM EDT, May 21, 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 0.3650 0.3650 0.3650 0 +0.03(+10.61%)
Jul 29, 2021 0.3050 0.3300 0.3050 0.3300 298,549 +0.04(+11.86%)
Jul 28, 2021 0.2950 0.3000 0.2900 0.2950 41,000 +0.00(+0.00%)
Jul 27, 2021 0.2850 0.2950 0.2850 0.2950 68,405 +0.01(+3.51%)
Jul 26, 2021 0.2800 0.2900 0.2800 0.2850 180,747 +0.01(+3.64%)
Jul 23, 2021 0.2550 0.2750 0.2550 0.2750 56,810 +0.01(+3.77%)
Jul 22, 2021 0.2850 0.2900 0.2650 0.2650 135,314 -0.02(-5.36%)
Jul 21, 2021 0.2800 0.2800 0.2750 0.2800 37,293 +0.01(+1.82%)
Jul 20, 2021 0.2700 0.2750 0.2650 0.2750 101,616 -0.01(-3.51%)
Jul 19, 2021 0.2600 0.2850 0.2400 0.2850 687,523 +0.00(+0.00%)
Jul 16, 2021 0.2900 0.2900 0.2550 0.2850 484,692 -0.01(-1.72%)
Jul 15, 2021 0.2900 0.2950 0.2850 0.2900 39,000 +0.01(+3.57%)
Jul 14, 2021 0.2900 0.2950 0.2800 0.2800 312,674 -0.01(-3.45%)
Jul 13, 2021 0.2850 0.3000 0.2800 0.2900 266,811 -0.01(-3.33%)
Jul 12, 2021 0.3150 0.3150 0.3000 0.3000 206,632 -0.01(-1.64%)
Jul 09, 2021 0.3050 0.3050 0.2650 0.3050 314,518 +0.01(+1.67%)
Jul 08, 2021 0.2900 0.3100 0.2800 0.3000 360,981 -0.02(-6.25%)
Jul 07, 2021 0.3100 0.3200 0.3100 0.3200 86,805 +0.01(+1.59%)
Jul 06, 2021 0.3200 0.3350 0.3100 0.3150 188,321 +0.00(+0.00%)
Jul 05, 2021 0.3400 0.3400 0.3150 0.3150 83,332 -0.03(-7.35%)
Jul 02, 2021 0.3400 0.3400 0.3350 0.3400 64,491 +0.00(+0.00%)
Jun 30, 2021 0.3400 0.3400 0.3400 0 +0.02(+4.62%)
Jun 29, 2021 0.3300 0.3400 0.3200 0.3250 100,157 -0.01(-2.99%)
Jun 28, 2021 0.3350 0.3350 0.3350 0.3350 58,539 +0.00(+0.00%)
Jun 25, 2021 0.3400 0.3400 0.3250 0.3350 89,300 +0.01(+3.08%)
Jun 24, 2021 0.3300 0.3450 0.3250 0.3250 148,521 -0.01(-2.99%)
Jun 23, 2021 0.3450 0.3450 0.3350 0.3350 33,718 -0.01(-2.90%)
Jun 22, 2021 0.3600 0.3600 0.3300 0.3450 78,803 -0.01(-2.82%)
Jun 21, 2021 0.3400 0.3650 0.3400 0.3550 79,350 -0.01(-1.39%)
Jun 18, 2021 0.3500 0.3600 0.3300 0.3600 137,600 +0.02(+5.88%)
Jun 17, 2021 0.3500 0.3500 0.3250 0.3400 385,613 -0.02(-6.85%)
Jun 16, 2021 0.3550 0.3750 0.3550 0.3650 390,010 +0.02(+5.80%)
Jun 15, 2021 0.3300 0.3700 0.3200 0.3450 1,317,489 +0.03(+9.52%)
Jun 14, 2021 0.3550 0.3600 0.2800 0.3150 658,800 -0.04(-12.50%)
Jun 11, 2021 0.3650 0.3650 0.3600 0.3600 73,667 -0.01(-1.37%)
Jun 10, 2021 0.3600 0.3750 0.3600 0.3650 261,385 -0.01(-1.35%)
Jun 09, 2021 0.3850 0.3850 0.3700 0.3700 303,708 -0.02(-3.90%)
Jun 08, 2021 0.3650 0.3850 0.3650 0.3850 676,807 +0.03(+6.94%)
Jun 07, 2021 0.4000 0.4000 0.3600 0.3600 671,189 -0.03(-7.69%)
Jun 04, 2021 0.3900 0.3900 0.3850 0.3900 165,910 +0.01(+1.30%)
Jun 03, 2021 40.00 0.4000 0.3750 0.3850 11,823,299 -0.02(-6.10%)
Jun 02, 2021 0.4050 0.4150 0.4000 0.4100 116,392 +0.00(+0.00%)
Jun 01, 2021 0.4000 0.4150 0.3950 0.4100 117,700 +0.01(+2.50%)
May 31, 2021 0.4150 0.4150 0.3700 0.4000 360,473 -0.01(-1.23%)
May 28, 2021 0.4100 0.4200 0.4000 0.4050 175,797 -0.00(-1.22%)
May 27, 2021 0.4200 0.4250 0.4100 0.4100 58,185 -0.02(-3.53%)
May 26, 2021 0.4600 0.4600 0.4200 0.4250 160,971 -0.03(-6.59%)
May 25, 2021 0.4450 0.4550 0.4300 0.4550 350,304 +0.02(+3.41%)
May 21, 2021 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
May 20, 2021 0.4500 0.4500 0.4300 0.4400 74,602 +0.00(+0.00%)
May 19, 2021 0.4250 0.4450 0.4200 0.4400 86,013 +0.01(+1.15%)
May 18, 2021 0.4350 0.4450 0.4300 0.4350 130,895 +0.00(+0.00%)
May 17, 2021 0.4350 0.4450 0.4200 0.4350 401,623 +0.02(+3.57%)
May 14, 2021 0.4300 0.4350 0.4200 0.4200 169,425 +0.01(+1.20%)
May 13, 2021 0.4250 0.4400 0.4150 0.4150 94,134 +0.01(+3.75%)
May 12, 2021 0.4300 0.4350 0.4000 0.4000 135,680 -0.02(-4.76%)
May 11, 2021 0.4100 0.4200 0.3900 0.4200 293,311 +0.01(+2.44%)
May 10, 2021 0.3800 0.4650 0.3750 0.4100 628,472 +0.03(+7.89%)
May 07, 2021 0.3500 0.3900 0.3500 0.3800 150,895 +0.04(+10.14%)
May 06, 2021 0.3350 0.3500 0.3350 0.3450 168,537 +0.00(+0.00%)
May 05, 2021 0.3650 0.3650 0.3350 0.3450 165,873 -0.02(-5.48%)
May 04, 2021 0.3800 0.3850 0.3650 0.3650 116,148 -0.02(-3.95%)
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.