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 +0.0100 (+8.33%)
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 (%)
Sep 28, 2018 0.0950 0.0950 0.0950 0.0950 6,000 +0.01(+5.56%)
Sep 27, 2018 0.0950 0.0950 0.0900 0.0900 23,000 -0.01(-10.00%)
Sep 26, 2018 0.1000 0.1000 0.1000 0.1000 50,000 +0.01(+5.26%)
Sep 25, 2018 0.0950 0.1000 0.0950 0.0950 57,300 +0.00(+0.00%)
Sep 24, 2018 0.0950 0.1000 0.0950 0.0950 20,000 -0.01(-5.00%)
Sep 21, 2018 0.1000 0.1000 0.1000 0.1000 46,000 +0.01(+5.26%)
Sep 20, 2018 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+0.00%)
Sep 19, 2018 0.0950 0.0950 0.0950 0.0950 32,000 -0.01(-5.00%)
Sep 18, 2018 0.0950 0.1000 0.0950 0.1000 12,000 +0.00(+0.00%)
Sep 17, 2018 0.1000 0.1000 0.1000 0.1000 3,000 +0.01(+5.26%)
Sep 14, 2018 0.0950 0.0950 0.0950 0.0950 66,722 -0.01(-9.52%)
Sep 13, 2018 0.0950 0.1050 0.0950 0.1050 36,000 +0.01(+10.53%)
Sep 12, 2018 0.0950 0.0950 0.0900 0.0950 154,900 -0.01(-5.00%)
Sep 11, 2018 0.0950 0.1000 0.0950 0.1000 36,500 +0.00(+0.00%)
Sep 10, 2018 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Sep 07, 2018 0.1050 0.1050 0.1000 0.1000 47,500 -0.01(-13.04%)
Sep 05, 2018 0.1150 0.1150 0.1150 0 +0.01(+15.00%)
Sep 04, 2018 0.1100 0.1100 0.1000 0.1000 102,250 -0.02(-16.67%)
Aug 31, 2018 0.1200 0.1200 0.1200 0 +0.01(+14.29%)
Aug 30, 2018 0.1150 0.1150 0.1050 0.1050 14,500 -0.01(-4.55%)
Aug 28, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 27, 2018 0.1100 0.1100 0.1100 0.1100 500 -0.01(-8.33%)
Aug 24, 2018 0.1050 0.1200 0.1050 0.1200 154,000 +0.01(+14.29%)
Aug 23, 2018 0.1050 0.1050 0.1050 0.1050 122,000 +0.00(+5.00%)
Aug 22, 2018 0.1000 0.1000 0.1000 0.1000 4,500 +0.00(+0.00%)
Aug 21, 2018 0.1000 0.1000 0.1000 0.1000 500 -0.00(-4.76%)
Aug 20, 2018 0.1050 0.1050 0.1050 0.1050 30,500 +0.00(+0.00%)
Aug 16, 2018 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Aug 15, 2018 0.1050 0.1050 0.0950 0.1050 149,500 -0.01(-4.55%)
Aug 14, 2018 0.1150 0.1150 0.1050 0.1100 157,500 -0.01(-12.00%)
Aug 13, 2018 0.1250 0.1250 0.1250 0.1250 12,015 -0.01(-7.41%)
Aug 10, 2018 0.1150 0.1350 0.1150 0.1350 188,850 +0.02(+17.39%)
Aug 09, 2018 0.1000 0.1150 0.1000 0.1150 68,000 +0.01(+9.52%)
Aug 08, 2018 0.1000 0.1050 0.0950 0.1050 48,500 +0.00(+5.00%)
Aug 07, 2018 0.1000 0.1000 0.1000 0.1000 1,200 +0.00(+0.00%)
Aug 03, 2018 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Aug 02, 2018 0.0950 0.0950 0.0950 0.0950 29,000 -0.01(-9.52%)
Aug 01, 2018 0.1000 0.1050 0.1000 0.1050 18,500 +0.00(+0.00%)
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%)
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.