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:

Altamira Therapeutics Ltd (NQ: CYTO )

1.560 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2022 7.570 7.570 7.060 7.070 38,537 -0.41(-5.48%)
Oct 31, 2022 7.950 7.980 7.420 7.480 44,825 -0.52(-6.50%)
Oct 28, 2022 8.590 8.632 7.650 8.000 109,012 -0.38(-4.53%)
Oct 27, 2022 7.610 8.460 7.450 8.380 207,951 +0.82(+10.85%)
Oct 26, 2022 7.860 8.350 7.500 7.560 119,453 -0.90(-10.64%)
Oct 25, 2022 7.810 8.480 7.200 8.460 939,731 +0.66(+8.46%)
Oct 24, 2022 9.200 9.176 7.200 7.800 292,224 -2.59(-24.96%)
Oct 21, 2022 10.82 13.52 9.450 10.39 3,974,571 +3.84(+58.64%)
Oct 20, 2022 6.800 6.800 6.100 6.552 4,817 +0.15(+2.41%)
Oct 19, 2022 6.680 6.680 6.006 6.398 7,721 +0.03(+0.50%)
Oct 18, 2022 6.002 6.800 6.002 6.366 10,066 +0.02(+0.25%)
Oct 17, 2022 6.800 6.800 5.800 6.350 3,774 +0.45(+7.55%)
Oct 14, 2022 5.796 6.194 5.602 5.904 6,579 +0.40(+7.35%)
Oct 13, 2022 5.400 6.000 5.202 5.500 4,632 +0.08(+1.51%)
Oct 12, 2022 5.200 5.600 5.200 5.418 4,000 +0.24(+4.55%)
Oct 11, 2022 5.320 5.390 5.060 5.182 2,359 +0.00(+0.00%)
Oct 10, 2022 5.030 5.396 5.030 5.182 2,061 -0.21(-3.86%)
Oct 07, 2022 5.398 5.398 5.000 5.390 3,746 -0.01(-0.15%)
Oct 06, 2022 5.840 5.898 5.000 5.398 6,148 -0.44(-7.54%)
Oct 05, 2022 5.600 5.930 5.576 5.838 2,869 +0.14(+2.42%)
Oct 04, 2022 5.064 5.758 5.020 5.700 2,248 +0.33(+6.18%)
Oct 03, 2022 6.000 6.000 5.050 5.368 4,458 -0.43(-7.42%)
Sep 30, 2022 5.884 5.930 5.600 5.798 2,206 -0.04(-0.65%)
Sep 29, 2022 6.296 6.296 5.650 5.836 3,851 -0.17(-2.77%)
Sep 28, 2022 5.420 6.400 5.102 6.002 12,667 +0.62(+11.44%)
Sep 27, 2022 5.680 5.680 5.002 5.386 13,246 +0.39(+7.72%)
Sep 26, 2022 5.800 5.800 4.600 5.000 11,469 -0.53(-9.58%)
Sep 23, 2022 5.600 5.800 5.036 5.530 15,258 +0.13(+2.41%)
Sep 22, 2022 5.800 6.314 5.220 5.400 28,241 -0.91(-14.48%)
Sep 21, 2022 6.704 7.000 6.202 6.314 11,853 -0.39(-5.82%)
Sep 20, 2022 6.900 6.900 6.600 6.704 9,478 -0.17(-2.53%)
Sep 19, 2022 7.200 7.500 6.820 6.878 12,931 -0.66(-8.71%)
Sep 16, 2022 7.240 7.758 7.020 7.534 6,284 -0.22(-2.89%)
Sep 15, 2022 7.800 7.800 7.400 7.758 6,729 +0.02(+0.23%)
Sep 14, 2022 8.000 8.000 7.522 7.740 7,820 +0.17(+2.22%)
Sep 13, 2022 7.400 7.996 7.280 7.572 4,285 -0.14(-1.87%)
Sep 12, 2022 7.500 8.200 7.200 7.716 8,443 +0.32(+4.30%)
Sep 09, 2022 7.160 7.436 6.900 7.398 6,682 +0.60(+8.79%)
Sep 08, 2022 7.600 7.760 6.800 6.800 7,088 -0.70(-9.31%)
Sep 07, 2022 7.400 7.600 6.800 7.498 7,309 +0.30(+4.14%)
Sep 06, 2022 7.800 7.866 7.000 7.200 6,416 -0.42(-5.51%)
Sep 02, 2022 7.386 7.800 7.020 7.620 11,322 +0.42(+5.83%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.