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 )

1.560 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 17, 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, 2023 2.800 2.840 2.750 2.760 33,024 -0.04(-1.43%)
Jan 30, 2023 2.820 2.887 2.720 2.800 83,154 +0.03(+1.08%)
Jan 27, 2023 3.050 3.150 2.700 2.770 174,852 -0.41(-12.89%)
Jan 26, 2023 3.510 3.529 3.130 3.180 25,119 -0.16(-4.79%)
Jan 25, 2023 3.390 3.480 3.190 3.340 89,762 -0.19(-5.38%)
Jan 24, 2023 2.950 3.806 2.850 3.530 438,228 -1.45(-29.12%)
Jan 23, 2023 5.150 5.306 4.980 4.980 13,638 -0.20(-3.86%)
Jan 20, 2023 4.910 5.280 4.910 5.180 41,335 +0.21(+4.33%)
Jan 19, 2023 5.150 5.150 4.930 4.965 13,246 +0.20(+4.09%)
Jan 18, 2023 5.050 5.370 4.660 4.770 70,988 -0.29(-5.73%)
Jan 17, 2023 5.080 5.350 5.000 5.060 19,126 -0.14(-2.69%)
Jan 13, 2023 5.170 5.330 5.000 5.200 49,130 -0.03(-0.57%)
Jan 12, 2023 5.070 5.260 5.000 5.230 14,149 +0.11(+2.15%)
Jan 11, 2023 5.340 5.345 4.910 5.120 36,564 -0.27(-5.01%)
Jan 10, 2023 5.420 5.530 5.280 5.390 20,485 -0.02(-0.37%)
Jan 09, 2023 5.470 5.970 5.280 5.410 53,734 +0.08(+1.50%)
Jan 06, 2023 5.760 5.780 5.180 5.330 48,753 -0.36(-6.33%)
Jan 05, 2023 5.720 5.900 5.590 5.690 27,975 -0.05(-0.87%)
Jan 04, 2023 5.270 5.850 5.010 5.740 124,767 +0.54(+10.38%)
Jan 03, 2023 4.850 5.700 4.850 5.200 229,717 +0.35(+7.22%)
Dec 30, 2022 4.810 5.101 4.810 4.850 14,143 -0.10(-2.06%)
Dec 29, 2022 4.660 4.980 4.560 4.952 12,031 +0.50(+11.28%)
Dec 28, 2022 4.890 4.890 4.450 4.450 15,647 -0.39(-8.06%)
Dec 27, 2022 4.650 4.984 4.650 4.840 12,807 +0.17(+3.64%)
Dec 23, 2022 4.910 5.170 4.670 4.670 10,125 -0.02(-0.43%)
Dec 22, 2022 4.860 5.050 4.690 4.690 15,115 -0.03(-0.64%)
Dec 21, 2022 4.280 4.730 4.270 4.720 13,221 +0.35(+8.01%)
Dec 20, 2022 4.000 4.630 4.000 4.370 20,125 +0.37(+9.25%)
Dec 19, 2022 4.800 4.819 3.950 4.000 22,739 -0.66(-14.16%)
Dec 16, 2022 5.200 5.200 4.580 4.660 30,404 -0.44(-8.63%)
Dec 15, 2022 5.018 5.234 5.015 5.100 8,705 +0.02(+0.43%)
Dec 14, 2022 5.150 5.312 5.060 5.078 17,158 -0.04(-0.81%)
Dec 13, 2022 5.570 5.570 5.120 5.120 28,217 -0.05(-0.97%)
Dec 12, 2022 5.860 5.860 5.120 5.170 39,755 -0.31(-5.66%)
Dec 09, 2022 5.500 5.990 5.290 5.480 119,781 -0.05(-0.90%)
Dec 08, 2022 5.300 5.560 5.278 5.530 13,215 +0.19(+3.56%)
Dec 07, 2022 5.450 5.500 5.220 5.340 40,452 +0.13(+2.50%)
Dec 06, 2022 5.760 5.760 5.210 5.210 28,384 -0.53(-9.15%)
Dec 05, 2022 5.800 5.940 5.530 5.735 19,176 +0.03(+0.44%)
Dec 02, 2022 5.690 5.828 5.680 5.710 20,547 -0.17(-2.82%)
Dec 01, 2022 5.760 6.000 5.750 5.876 19,488 +0.23(+3.99%)
Nov 30, 2022 6.070 6.090 5.650 5.650 66,412 -0.41(-6.77%)
Nov 29, 2022 5.950 6.160 5.950 6.060 4,234 +0.11(+1.85%)
Nov 28, 2022 6.000 6.230 5.400 5.950 14,599 -0.11(-1.82%)
Nov 25, 2022 5.750 6.310 5.730 6.060 9,768 +0.06(+1.00%)
Nov 23, 2022 5.530 6.050 5.530 6.000 31,663 +0.26(+4.53%)
Nov 22, 2022 5.540 5.940 5.471 5.740 27,964 +0.34(+6.27%)
Nov 21, 2022 5.420 5.850 5.260 5.401 50,245 +0.25(+4.88%)
Nov 18, 2022 5.110 5.470 5.110 5.150 21,877 -0.45(-8.04%)
Nov 17, 2022 5.600 6.175 5.380 5.600 25,717 -0.21(-3.61%)
Nov 16, 2022 5.580 5.980 5.520 5.810 22,846 +0.06(+1.04%)
Nov 15, 2022 5.390 5.820 5.170 5.750 57,274 +0.38(+6.98%)
Nov 14, 2022 5.250 5.440 5.210 5.375 9,294 +0.01(+0.28%)
Nov 11, 2022 5.320 5.485 5.230 5.360 5,737 +0.14(+2.68%)
Nov 10, 2022 5.440 5.570 5.200 5.220 11,104 -0.01(-0.19%)
Nov 09, 2022 5.640 5.700 5.100 5.230 21,958 -0.55(-9.52%)
Nov 08, 2022 6.100 6.300 5.520 5.780 27,500 -0.25(-4.15%)
Nov 07, 2022 6.310 6.460 6.010 6.030 11,014 -0.07(-1.15%)
Nov 04, 2022 6.150 6.290 6.010 6.100 30,224 -0.11(-1.77%)
Nov 03, 2022 6.070 6.390 6.010 6.210 30,589 -0.13(-2.02%)
Nov 02, 2022 7.050 7.287 6.040 6.338 109,748 -0.73(-10.35%)
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.