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 Therapeutics Ltd (NQ: CYTO )

1.430 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 22, 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 (%)
Oct 31, 2023 0.1565 0.1600 0.1450 0.1460 301,930 -0.01(-4.51%)
Oct 30, 2023 0.1616 0.1661 0.1450 0.1529 277,480 -0.01(-8.77%)
Oct 27, 2023 0.1668 0.1787 0.1530 0.1676 216,207 -0.00(-2.56%)
Oct 26, 2023 0.1606 0.1730 0.1500 0.1720 378,922 +0.00(+2.87%)
Oct 25, 2023 0.1698 0.1787 0.1564 0.1672 531,145 +0.00(+1.33%)
Oct 24, 2023 0.1620 0.1660 0.1555 0.1650 177,018 -0.00(-1.20%)
Oct 23, 2023 0.1740 0.1740 0.1516 0.1670 300,974 -0.00(-1.07%)
Oct 20, 2023 0.1600 0.1689 0.1565 0.1688 475,004 +0.01(+6.70%)
Oct 19, 2023 0.1660 0.1743 0.1501 0.1582 842,503 -0.01(-5.83%)
Oct 18, 2023 0.1776 0.1785 0.1620 0.1680 981,474 -0.02(-11.02%)
Oct 17, 2023 0.1852 0.1933 0.1776 0.1888 4,174,129 +0.01(+4.83%)
Oct 16, 2023 0.2304 0.2300 0.1613 0.1801 1,904,658 -0.06(-24.17%)
Oct 13, 2023 0.2550 0.2550 0.2189 0.2375 564,666 -0.02(-7.59%)
Oct 12, 2023 0.2600 0.2798 0.2301 0.2570 1,582,701 +0.02(+7.08%)
Oct 11, 2023 0.2300 0.2449 0.2203 0.2400 451,718 +0.01(+4.76%)
Oct 10, 2023 0.2249 0.2349 0.2100 0.2291 43,792 +0.01(+4.14%)
Oct 09, 2023 0.2200 0.2309 0.2166 0.2200 43,585 -0.01(-4.72%)
Oct 06, 2023 0.2299 0.2348 0.2251 0.2309 44,626 +0.00(+0.83%)
Oct 05, 2023 0.2300 0.2356 0.2110 0.2290 75,349 +0.01(+6.51%)
Oct 04, 2023 0.2200 0.2217 0.2114 0.2150 25,781 -0.01(-2.71%)
Oct 03, 2023 0.2223 0.2300 0.2100 0.2210 116,134 -0.00(-0.67%)
Oct 02, 2023 0.2400 0.2446 0.2200 0.2225 167,187 -0.02(-9.00%)
Sep 29, 2023 0.2450 0.2450 0.2289 0.2445 230,630 +0.01(+4.04%)
Sep 28, 2023 0.2300 0.2450 0.2300 0.2350 55,644 -0.00(-0.93%)
Sep 27, 2023 0.2400 0.2500 0.2205 0.2372 194,310 -0.01(-5.08%)
Sep 26, 2023 0.2500 0.2550 0.2200 0.2499 174,184 +0.00(+1.05%)
Sep 25, 2023 0.2400 0.2473 0.2301 0.2473 141,760 +0.00(+1.31%)
Sep 22, 2023 0.2539 0.2539 0.2360 0.2441 116,486 -0.01(-3.13%)
Sep 21, 2023 0.2547 0.2547 0.2450 0.2520 52,052 -0.00(-0.24%)
Sep 20, 2023 0.2402 0.2600 0.2402 0.2526 90,697 -0.01(-2.81%)
Sep 19, 2023 0.2800 0.2800 0.2350 0.2599 264,174 -0.00(-1.52%)
Sep 18, 2023 0.2430 0.2770 0.2400 0.2639 444,978 -0.00(-0.42%)
Sep 15, 2023 0.2449 0.2800 0.2401 0.2650 733,631 -0.02(-5.36%)
Sep 14, 2023 0.3680 0.4100 0.2300 0.2800 8,443,005 -0.02(-5.72%)
Sep 13, 2023 0.3200 0.3269 0.2900 0.2970 188,858 -0.02(-7.04%)
Sep 12, 2023 0.3300 0.3300 0.3150 0.3195 136,875 -0.02(-6.03%)
Sep 11, 2023 0.3300 0.3400 0.3178 0.3400 69,837 +0.01(+1.80%)
Sep 08, 2023 0.3405 0.3549 0.3200 0.3340 146,424 -0.01(-2.48%)
Sep 07, 2023 0.3493 0.3493 0.3350 0.3425 38,424 -0.01(-1.95%)
Sep 06, 2023 0.3500 0.3579 0.3251 0.3493 109,240 -0.00(-0.20%)
Sep 05, 2023 0.3510 0.3510 0.3382 0.3500 86,168 -0.01(-2.23%)
Sep 01, 2023 0.3452 0.3699 0.3300 0.3580 143,845 -0.00(-0.53%)
Aug 31, 2023 0.3480 0.3600 0.3402 0.3599 115,638 +0.02(+5.48%)
Aug 30, 2023 0.3483 0.3599 0.3410 0.3412 128,668 -0.02(-4.98%)
Aug 29, 2023 0.3690 0.3810 0.3377 0.3591 200,503 -0.01(-2.68%)
Aug 28, 2023 0.3510 0.3699 0.3502 0.3690 42,876 +0.01(+2.64%)
Aug 25, 2023 0.3600 0.3699 0.3510 0.3595 97,639 -0.00(-0.14%)
Aug 24, 2023 0.3600 0.3599 0.3500 0.3600 38,102 +0.00(+0.28%)
Aug 23, 2023 0.3690 0.3700 0.3500 0.3590 69,407 -0.00(-0.28%)
Aug 22, 2023 0.3704 0.3704 0.3446 0.3600 33,826 +0.00(+0.08%)
Aug 21, 2023 0.3600 0.3600 0.3400 0.3597 47,501 +0.00(+0.19%)
Aug 18, 2023 0.3600 0.3600 0.3500 0.3590 75,396 -0.00(-0.28%)
Aug 17, 2023 0.3479 0.3710 0.3479 0.3600 30,695 -0.00(-0.83%)
Aug 16, 2023 0.3800 0.3867 0.3450 0.3630 51,240 -0.02(-4.47%)
Aug 15, 2023 0.3837 0.3837 0.3550 0.3800 34,303 +0.01(+1.88%)
Aug 14, 2023 0.3650 0.3730 0.3510 0.3730 64,453 +0.01(+3.15%)
Aug 11, 2023 0.3850 0.3850 0.3568 0.3616 38,269 -0.01(-3.50%)
Aug 10, 2023 0.3700 0.3750 0.3441 0.3747 59,235 +0.01(+2.94%)
Aug 09, 2023 0.3500 0.3800 0.3293 0.3640 162,009 -0.03(-6.47%)
Aug 08, 2023 0.3888 0.3969 0.3800 0.3892 91,002 +0.00(+0.05%)
Aug 07, 2023 0.3900 0.4264 0.3652 0.3890 186,447 -0.03(-8.15%)
Aug 04, 2023 0.4000 0.4398 0.3870 0.4235 274,941 +0.02(+5.66%)
Aug 03, 2023 0.4100 0.4050 0.3836 0.4008 86,221 +0.00(+0.20%)
Aug 02, 2023 0.3990 0.4032 0.3740 0.4000 117,487 -0.00(-0.50%)
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.