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 )

0.1350 +0.0050 (+3.85%)
Streaming Delayed Price Updated: 11:29 AM EDT, Jun 7, 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 (%)
Aug 31, 2023 0.1500 0.1500 0.1400 0.1450 21,552 +0.00(+0.00%)
Aug 30, 2023 0.1700 0.1700 0.1450 0.1450 430,715 -0.01(-3.33%)
Aug 29, 2023 0.1600 0.1600 0.1450 0.1500 18,500 -0.01(-3.23%)
Aug 28, 2023 0.1600 0.1600 0.1550 0.1550 19,600 +0.01(+3.33%)
Aug 25, 2023 0.1600 0.1650 0.1500 0.1500 41,500 +0.00(+0.00%)
Aug 24, 2023 0.1600 0.1600 0.1450 0.1500 122,624 -0.02(-9.09%)
Aug 23, 2023 0.1700 0.1700 0.1650 0.1650 22,310 -0.01(-2.94%)
Aug 22, 2023 0.1700 0.1700 0.1700 0.1700 4,090 -0.00(-2.86%)
Aug 18, 2023 0.1750 100 -0.01(-2.78%)
Aug 17, 2023 0.1850 0.1850 0.1750 0.1800 9,738 -0.01(-5.26%)
Aug 16, 2023 0.1950 0.1950 0.1900 0.1900 4,400 -0.01(-7.32%)
Aug 15, 2023 0.1950 0.2100 0.1950 0.2050 21,556 -0.01(-2.38%)
Aug 14, 2023 0.2100 0.2100 0.2100 0.2100 3,500 +0.00(+0.00%)
Aug 11, 2023 0.1900 0.2100 0.1900 0.2100 145,000 +0.02(+13.51%)
Aug 10, 2023 0.1950 0.2000 0.1850 0.1850 20,550 -0.02(-11.90%)
Aug 09, 2023 0.2100 0.2100 0.2100 0.2100 5,600 +0.01(+2.44%)
Aug 08, 2023 0.2150 0.2150 0.2050 0.2050 15,750 -0.01(-4.65%)
Aug 04, 2023 0.2150 0 +0.01(+4.88%)
Aug 03, 2023 0.1950 0.2050 0.1850 0.2050 44,000 +0.00(+0.00%)
Aug 02, 2023 0.2100 0.2100 0.2050 0.2050 28,500 +0.00(+0.00%)
Aug 01, 2023 0.2100 0.2100 0.2050 0.2050 6,000 +0.00(+0.00%)
Jul 31, 2023 0.2050 0.2050 0.2050 0.2050 70,000 +0.00(+0.00%)
Jul 28, 2023 0.2050 0.2100 0.2050 0.2050 29,405 +0.00(+0.00%)
Jul 27, 2023 0.2200 0.2200 0.2050 0.2050 7,000 -0.02(-8.89%)
Jul 26, 2023 0.2200 0.2250 0.2200 0.2250 56,800 +0.01(+2.27%)
Jul 25, 2023 0.2150 0.2200 0.2150 0.2200 48,500 +0.01(+2.33%)
Jul 24, 2023 0.2150 0.2150 0.2150 0.2150 7,000 +0.00(+0.00%)
Jul 21, 2023 0.2300 0.2300 0.2150 0.2150 169,200 -0.02(-6.52%)
Jul 20, 2023 0.2300 0.2350 0.2300 0.2300 25,829 -0.00(-2.13%)
Jul 19, 2023 0.2300 0.2350 0.2300 0.2350 16,088 +0.00(+2.17%)
Jul 18, 2023 0.2250 0.2300 0.2250 0.2300 19,100 -0.01(-4.17%)
Jul 17, 2023 0.2400 0.2400 0.2400 0.2400 3,465 +0.00(+0.00%)
Jul 14, 2023 0.2400 0.2450 0.2400 0.2400 125,036 -0.01(-2.04%)
Jul 12, 2023 0.2450 0 +0.00(+0.00%)
Jul 11, 2023 0.2500 0.2500 0.2450 0.2450 44,300 +0.00(+0.00%)
Jul 10, 2023 0.2450 0.2450 0.2450 0.2450 555 -0.01(-2.00%)
Jul 07, 2023 0.2500 0.2500 0.2500 0.2500 158,682 +0.02(+6.38%)
Jul 06, 2023 0.2300 0.2350 0.2250 0.2350 22,435 -0.02(-6.00%)
Jun 30, 2023 0.2500 0.2500 565 -0.01(-3.85%)
Jun 28, 2023 0.2600 470 +0.00(+0.00%)
Jun 26, 2023 0.2600 0 +0.01(+1.96%)
Jun 23, 2023 0.2550 0.2600 0.2550 0.2550 41,006 +0.00(+0.00%)
Jun 22, 2023 0.2400 0.2550 0.2400 0.2550 58,610 +0.00(+0.00%)
Jun 21, 2023 0.2550 0.2600 0.2350 0.2550 306,070 -0.01(-1.92%)
Jun 20, 2023 0.2350 0.2600 0.2300 0.2600 274,900 +0.01(+4.00%)
Jun 19, 2023 0.2600 0.2600 0.2500 0.2500 11,883 -0.01(-3.85%)
Jun 16, 2023 0.2600 0.2600 0.2350 0.2600 61,622 -0.01(-1.89%)
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.