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 )

0.1050 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 16, 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 (%)
Jan 31, 2024 0.1600 0.1600 0.1600 0.1600 15,000 +0.00(+0.00%)
Jan 30, 2024 0.1550 0.1600 0.1550 0.1600 51,443 -0.01(-3.03%)
Jan 29, 2024 0.1500 0.1650 0.1500 0.1650 17,500 +0.02(+10.00%)
Jan 26, 2024 0.1600 0.1600 0.1500 0.1500 126,025 -0.01(-6.25%)
Jan 25, 2024 0.1650 0.1650 0.1600 0.1600 70,404 +0.00(+0.00%)
Jan 24, 2024 0.1600 0.1650 0.1600 0.1600 83,500 +0.01(+3.23%)
Jan 23, 2024 0.1650 0.1650 0.1550 0.1550 40,000 -0.02(-8.82%)
Jan 22, 2024 0.1850 0.1850 0.1700 0.1700 15,273 -0.00(-2.86%)
Jan 19, 2024 0.1700 0.1850 0.1700 0.1750 99,250 +0.00(+2.94%)
Jan 18, 2024 0.1700 0.1700 0.1600 0.1700 80,010 +0.01(+6.25%)
Jan 17, 2024 0.1750 0.1750 0.1600 0.1600 21,500 +0.00(+0.00%)
Jan 16, 2024 0.1650 0.1700 0.1600 0.1600 32,215 +0.00(+0.00%)
Jan 15, 2024 0.1600 0.1600 0.1600 0.1600 500 +0.00(+0.00%)
Jan 12, 2024 0.1600 0.1600 0.1600 0.1600 2,500 -0.01(-3.03%)
Jan 11, 2024 0.1650 0.1650 0.1650 0.1650 21,500 +0.00(+0.00%)
Jan 10, 2024 0.1600 0.1700 0.1600 0.1650 98,925 +0.01(+3.13%)
Jan 09, 2024 0.1650 0.1700 0.1600 0.1600 218,000 -0.01(-3.03%)
Jan 08, 2024 0.1700 0.1750 0.1630 0.1650 108,100 -0.00(-1.79%)
Jan 05, 2024 0.1650 0.1900 0.1580 0.1680 245,459 +0.01(+5.00%)
Jan 04, 2024 0.1500 0.1600 0.1500 0.1600 113,500 +0.01(+3.23%)
Jan 03, 2024 0.1550 0.1550 0.1500 0.1550 32,500 +0.00(+0.00%)
Jan 02, 2024 0.1400 0.1550 0.1400 0.1550 47,500 +0.01(+6.90%)
Dec 29, 2023 0.1450 0 +0.00(+0.00%)
Dec 28, 2023 0.1400 0.1450 0.1400 0.1450 41,000 +0.00(+0.00%)
Dec 27, 2023 0.1450 0.1450 0.1400 0.1450 58,500 +0.00(+0.00%)
Dec 22, 2023 0.1450 0 -0.01(-6.45%)
Dec 21, 2023 0.1550 0.1550 0.1550 0.1550 6,716 +0.00(+0.00%)
Dec 20, 2023 0.1550 0.1600 0.1550 0.1550 49,019 +0.00(+0.00%)
Dec 19, 2023 0.1600 0.1600 0.1550 0.1550 17,000 -0.01(-3.13%)
Dec 15, 2023 0.1600 0 +0.01(+3.23%)
Dec 14, 2023 0.1550 0.1600 0.1550 0.1550 37,300 -0.01(-3.13%)
Dec 13, 2023 0.1500 0.1600 0.1500 0.1600 8,600 +0.01(+3.23%)
Dec 12, 2023 0.1650 0.1650 0.1550 0.1550 28,015 -0.02(-8.82%)
Dec 11, 2023 0.1500 0.1700 0.1500 0.1700 16,000 +0.01(+6.25%)
Dec 08, 2023 0.1600 0.1600 0.1500 0.1600 59,187 +0.00(+0.00%)
Dec 07, 2023 0.1700 0.1700 0.1600 0.1600 35,100 -0.01(-5.88%)
Dec 06, 2023 0.1700 0.1750 0.1700 0.1700 24,000 +0.00(+0.00%)
Dec 05, 2023 0.1750 0.1750 0.1700 0.1700 27,188 -0.01(-5.56%)
Dec 04, 2023 0.1750 0.1800 0.1750 0.1800 15,100 +0.01(+2.86%)
Dec 01, 2023 0.1500 0.1800 0.1500 0.1750 436,096 +0.02(+16.67%)
Nov 30, 2023 0.1500 0.1500 0.1500 0.1500 3,271 +0.00(+0.00%)
Nov 29, 2023 0.1500 0.1500 0.1500 0.1500 22,605 +0.01(+3.45%)
Nov 28, 2023 0.1450 0.1450 0.1450 0.1450 97,770 +0.00(+0.00%)
Nov 27, 2023 0.1450 0.1450 0.1450 0.1450 113,400 +0.00(+3.57%)
Nov 24, 2023 0.1400 0.1400 0.1400 0.1400 12,000 +0.00(+0.00%)
Nov 22, 2023 0.1400 0 +0.01(+3.70%)
Nov 21, 2023 0.1400 0.1400 0.1350 0.1350 116,078 -0.01(-6.90%)
Nov 20, 2023 0.1450 0.1450 0.1400 0.1450 54,040 +0.00(+0.00%)
Nov 17, 2023 0.1450 0.1450 0.1450 0.1450 24,000 +0.00(+0.00%)
Nov 16, 2023 0.1400 0.1450 0.1400 0.1450 9,500 +0.00(+3.57%)
Nov 15, 2023 0.1400 0.1400 0.1350 0.1400 45,500 +0.01(+3.70%)
Nov 14, 2023 0.1350 0.1400 0.1300 0.1350 45,461 +0.00(+0.00%)
Nov 13, 2023 0.1350 0.1400 0.1350 0.1350 38,620 -0.01(-3.57%)
Nov 10, 2023 0.1400 0.1400 0.1400 0.1400 48,389 +0.01(+7.69%)
Nov 09, 2023 0.1350 0.1350 0.1300 0.1300 7,637 -0.01(-3.70%)
Nov 08, 2023 0.1300 0.1350 0.1300 0.1350 4,000 +0.01(+3.85%)
Nov 07, 2023 0.1400 0.1400 0.1300 0.1300 39,400 -0.01(-7.14%)
Nov 06, 2023 0.1400 0.1400 0.1400 0.1400 50,000 +0.00(+0.00%)
Nov 03, 2023 0.1400 0.1400 0.1400 0.1400 63,054 +0.00(+0.00%)
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.