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, 2020 0.1450 0.1600 0.1450 0.1600 94,626 +0.00(+0.00%)
Nov 27, 2020 0.1500 0.1600 0.1500 0.1600 102,500 +0.00(+0.00%)
Nov 26, 2020 0.1500 0.1600 0.1500 0.1600 31,500 +0.01(+6.67%)
Nov 25, 2020 0.1450 0.1500 0.1450 0.1500 324,893 +0.01(+3.45%)
Nov 24, 2020 0.1500 0.1500 0.1350 0.1450 233,387 -0.01(-6.45%)
Nov 23, 2020 0.1550 0.1550 0.1550 0.1550 49,000 +0.00(+0.00%)
Nov 20, 2020 0.1550 0.1550 0.1550 0.1550 56,800 +0.00(+0.00%)
Nov 19, 2020 0.1600 0.1600 0.1500 0.1550 196,421 +0.00(+0.00%)
Nov 18, 2020 0.1550 0.1600 0.1450 0.1550 197,792 -0.01(-3.13%)
Nov 17, 2020 0.1750 0.1750 0.1300 0.1600 464,633 -0.01(-8.57%)
Nov 16, 2020 0.1850 0.1850 0.1750 0.1750 80,560 -0.01(-5.41%)
Nov 13, 2020 0.1800 0.1900 0.1800 0.1850 58,140 +0.00(+0.00%)
Nov 12, 2020 0.1800 0.1850 0.1800 0.1850 172,000 +0.01(+5.71%)
Nov 11, 2020 0.1700 0.1800 0.1600 0.1750 82,005 +0.01(+6.06%)
Nov 10, 2020 0.1800 0.1800 0.1650 0.1650 191,243 -0.01(-8.33%)
Nov 09, 2020 0.1900 0.1900 0.1700 0.1800 102,350 -0.02(-7.69%)
Nov 06, 2020 0.1950 0.1950 0.1950 0.1950 18,875 +0.00(+0.00%)
Nov 05, 2020 0.1950 0.2000 0.1900 0.1950 254,700 +0.01(+2.63%)
Nov 04, 2020 0.1900 0.1900 0.1900 0.1900 19,000 +0.00(+0.00%)
Nov 03, 2020 0.1850 0.1900 0.1750 0.1900 15,341 +0.01(+2.70%)
Nov 02, 2020 0.1850 0.1850 0.1850 0.1850 50,700 +0.01(+5.71%)
Oct 30, 2020 0.1900 0.1900 0.1750 0.1750 188,700 -0.02(-7.89%)
Oct 29, 2020 0.1950 0.1950 0.1900 0.1900 373,386 -0.01(-2.56%)
Oct 28, 2020 0.2000 0.2000 0.1950 0.1950 652,297 +0.00(+0.00%)
Oct 27, 2020 0.1700 0.1950 0.1700 0.1950 225,154 +0.02(+11.43%)
Oct 26, 2020 0.1850 0.1850 0.1600 0.1750 273,442 -0.01(-5.41%)
Oct 23, 2020 0.2000 0.2000 0.1850 0.1850 308,017 -0.02(-7.50%)
Oct 22, 2020 0.2000 0.2050 0.1950 0.2000 163,696 +0.02(+8.11%)
Oct 21, 2020 0.1850 0.1900 0.1700 0.1850 481,166 +0.01(+5.71%)
Oct 20, 2020 0.1950 0.1950 0.1750 0.1750 79,150 -0.02(-10.26%)
Oct 19, 2020 0.2050 0.2050 0.1700 0.1950 545,591 -0.01(-2.50%)
Oct 16, 2020 0.2100 0.2100 0.2000 0.2000 87,188 -0.00(-2.44%)
Oct 15, 2020 0.2150 0.2150 0.2000 0.2050 305,830 -0.01(-4.65%)
Oct 14, 2020 0.2150 0.2300 0.2100 0.2150 541,091 -0.01(-4.44%)
Oct 13, 2020 0.2400 0.2400 0.2050 0.2250 966,949 -0.01(-2.17%)
Oct 09, 2020 0.2300 0.2300 0.2300 0 -0.00(-2.13%)
Oct 08, 2020 0.2250 0.2600 0.2200 0.2350 1,290,816 +0.02(+11.90%)
Oct 07, 2020 0.1950 0.2300 0.1900 0.2100 409,752 +0.02(+13.51%)
Oct 06, 2020 0.1850 0.2150 0.1850 0.1850 1,429,514 +0.01(+2.78%)
Oct 05, 2020 0.1450 0.1850 0.1400 0.1800 983,524 +0.04(+24.14%)
Oct 02, 2020 0.1550 0.1850 0.1400 0.1450 1,335,722 -0.01(-3.33%)
Oct 01, 2020 0.1300 0.1550 0.1300 0.1500 437,835 +0.02(+15.38%)
Sep 30, 2020 0.1250 0.1300 0.1250 0.1300 152,500 +0.01(+8.33%)
Sep 29, 2020 0.1300 0.1300 0.1200 0.1200 140,900 +0.00(+0.00%)
Sep 28, 2020 0.1300 0.1300 0.1200 0.1200 10,811 +0.00(+4.35%)
Sep 25, 2020 0.1250 0.1250 0.1150 0.1150 76,675 -0.00(-4.17%)
Sep 24, 2020 0.1200 0.1250 0.1150 0.1200 144,700 -0.01(-4.00%)
Sep 23, 2020 0.1300 0.1300 0.1250 0.1250 39,000 -0.01(-3.85%)
Sep 22, 2020 0.1350 0.1400 0.1300 0.1300 158,000 +0.00(+0.00%)
Sep 21, 2020 0.1250 0.1300 0.1150 0.1300 248,000 -0.01(-3.70%)
Sep 18, 2020 0.1500 0.1500 0.1350 0.1350 239,246 -0.01(-6.90%)
Sep 17, 2020 0.1500 0.1500 0.1400 0.1450 131,317 -0.01(-3.33%)
Sep 16, 2020 0.1550 0.1550 0.1400 0.1500 340,500 -0.01(-3.23%)
Sep 15, 2020 0.1550 0.1600 0.1500 0.1550 593,755 +0.01(+6.90%)
Sep 14, 2020 0.1300 0.1450 0.1300 0.1450 702,880 +0.02(+20.83%)
Sep 11, 2020 0.1100 0.1300 0.1100 0.1200 602,000 +0.01(+9.09%)
Sep 10, 2020 0.1100 0.1150 0.1100 0.1100 297,500 +0.00(+0.00%)
Sep 09, 2020 0.1000 0.1100 0.1000 0.1100 63,501 +0.00(+0.00%)
Sep 08, 2020 0.1000 0.1100 0.1000 0.1100 294,400 +0.00(+0.00%)
Sep 04, 2020 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Sep 02, 2020 0.1150 0.1150 0.1150 0 +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.