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 )

0.1200 +0.0150 (+14.29%)
Streaming Delayed Price Updated: 3:46 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 (%)
Nov 30, 2018 0.0750 0.0800 0.0750 0.0750 89,500 -0.01(-11.76%)
Nov 29, 2018 0.0800 0.0850 0.0750 0.0850 42,000 +0.01(+13.33%)
Nov 28, 2018 0.0750 0.0800 0.0750 0.0750 32,000 -0.01(-6.25%)
Nov 27, 2018 0.0850 0.0850 0.0800 0.0800 47,500 +0.00(+0.00%)
Nov 26, 2018 0.0800 0.0800 0.0800 0.0800 78,000 +0.00(+0.00%)
Nov 23, 2018 0.0800 0.0850 0.0800 0.0800 178,500 -0.01(-5.88%)
Nov 22, 2018 0.0850 0.0850 0.0850 0.0850 41,800 +0.00(+0.00%)
Nov 21, 2018 0.0850 0.0850 0.0850 0.0850 2,700 +0.00(+0.00%)
Nov 20, 2018 0.0900 0.0900 0.0850 0.0850 25,500 -0.01(-10.53%)
Nov 19, 2018 0.0900 0.0950 0.0900 0.0950 66,800 +0.00(+0.00%)
Nov 16, 2018 0.0950 0.0950 0.0900 0.0950 60,900 +0.00(+0.00%)
Nov 15, 2018 0.0950 0.0950 0.0950 0.0950 6,800 +0.01(+5.56%)
Nov 14, 2018 0.0900 0.0900 0.0900 0.0900 18,277 -0.01(-5.26%)
Nov 13, 2018 0.0900 0.0950 0.0850 0.0950 32,610 +0.01(+5.56%)
Nov 12, 2018 0.1000 0.1000 0.0900 0.0900 71,817 -0.01(-10.00%)
Nov 09, 2018 0.0950 0.1000 0.0950 0.1000 108,000 +0.01(+5.26%)
Nov 08, 2018 0.0900 0.0950 0.0900 0.0950 94,000 +0.01(+5.56%)
Nov 07, 2018 0.0950 0.1000 0.0900 0.0900 53,000 -0.01(-5.26%)
Nov 06, 2018 0.0950 0.0950 0.0950 0.0950 84,000 -0.01(-5.00%)
Nov 05, 2018 0.1000 0.1000 0.1000 0.1000 25,000 +0.00(+0.00%)
Nov 02, 2018 0.0950 0.1000 0.0950 0.1000 98,500 +0.00(+0.00%)
Nov 01, 2018 0.1000 0.1000 0.1000 0.1000 11,799 +0.01(+5.26%)
Oct 31, 2018 0.1000 0.1000 0.0950 0.0950 157,000 -0.01(-5.00%)
Oct 30, 2018 0.1000 0.1000 0.1000 130 +0.00(+0.00%)
Oct 29, 2018 0.0950 0.1000 0.0950 0.1000 25,000 +0.00(+0.00%)
Oct 26, 2018 0.0950 0.1000 0.0900 0.1000 222,612 +0.00(+0.00%)
Oct 25, 2018 0.1000 0.1000 0.1000 5 +0.00(+0.00%)
Oct 24, 2018 0.1000 0.1050 0.1000 0.1000 134,900 +0.01(+5.26%)
Oct 23, 2018 0.0950 0.0950 0.0950 0.0950 64,500 +0.00(+0.00%)
Oct 22, 2018 0.1050 0.1050 0.0950 0.0950 60,000 -0.01(-9.52%)
Oct 19, 2018 0.1150 0.1150 0.0950 0.1050 219,500 -0.01(-8.70%)
Oct 18, 2018 0.1050 0.1150 0.1050 0.1150 290,350 +0.02(+21.05%)
Oct 17, 2018 0.1050 0.1200 0.0900 0.0950 334,199 -0.01(-13.64%)
Oct 15, 2018 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Oct 12, 2018 0.0950 0.1050 0.0950 0.1050 41,400 +0.01(+16.67%)
Oct 11, 2018 0.0900 0.0950 0.0850 0.0900 83,900 -0.01(-10.00%)
Oct 10, 2018 0.0900 0.1000 0.0900 0.1000 196,296 +0.01(+11.11%)
Oct 09, 2018 0.0900 0.0950 0.0900 0.0900 96,500 -0.01(-5.26%)
Oct 05, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Oct 04, 2018 0.0950 0.0950 0.0950 0.0950 69,000 -0.01(-9.52%)
Oct 03, 2018 0.1050 0.1050 0.1050 0.1050 1,200 +0.00(+0.00%)
Oct 02, 2018 0.0950 0.1050 0.0950 0.1050 54,000 +0.01(+10.53%)
Oct 01, 2018 0.0950 0.0950 0.0950 0.0950 3,000 +0.00(+0.00%)
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%)
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.