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 )

0.1050 -0.0050 (-4.55%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 16, 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 (%)
May 31, 2018 0.1600 0.1700 0.1550 0.1650 68,750 +0.00(+0.00%)
May 30, 2018 0.1650 0.1650 0.1550 0.1650 115,750 -0.01(-2.94%)
May 29, 2018 0.1700 0.1700 0.1650 0.1700 80,500 +0.00(+0.00%)
May 28, 2018 0.1750 0.1750 0.1700 0.1700 48,640 -0.01(-8.11%)
May 25, 2018 0.1800 0.1850 0.1800 0.1850 12,200 +0.01(+2.78%)
May 24, 2018 0.1950 0.1950 0.1750 0.1800 25,635 -0.01(-5.26%)
May 23, 2018 0.2000 0.2000 0.1900 0.1900 214,500 -0.01(-5.00%)
May 22, 2018 0.2000 0.2000 0.1850 0.2000 1,105,050 +0.01(+2.56%)
May 18, 2018 0.1950 0.1950 0.1950 0 +0.02(+8.33%)
May 17, 2018 0.1700 0.2450 0.1700 0.1800 601,828 +0.01(+5.88%)
May 16, 2018 0.1600 0.1700 0.1500 0.1700 154,225 +0.00(+0.00%)
May 15, 2018 0.1700 0.1700 0.1600 0.1700 84,000 +0.00(+0.00%)
May 14, 2018 0.1600 0.1700 0.1600 0.1700 17,000 +0.00(+0.00%)
May 11, 2018 0.1550 0.1700 0.1550 0.1700 13,000 +0.02(+9.68%)
May 09, 2018 0.1550 0.1550 0.1550 0 -0.02(-8.82%)
May 08, 2018 0.1750 0.1750 0.1700 0.1700 28,657 +0.01(+3.03%)
May 07, 2018 0.1700 0.1700 0.1650 0.1650 23,357 -0.01(-5.71%)
May 04, 2018 0.1750 0.1750 0.1600 0.1750 19,365 +0.00(+0.00%)
May 03, 2018 0.1700 0.1950 0.1700 0.1750 353,473 +0.01(+9.37%)
May 02, 2018 0.1600 0.1600 0.1550 0.1600 66,285 +0.01(+3.23%)
May 01, 2018 0.1550 0.1650 0.1450 0.1550 73,000 +0.00(+0.00%)
Apr 30, 2018 0.1650 0.1650 0.1550 0.1550 204,500 -0.02(-8.82%)
Apr 27, 2018 0.1700 0.1700 0.1700 0.1700 3,000 +0.00(+0.00%)
Apr 26, 2018 0.1650 0.1700 0.1650 0.1700 144,200 +0.01(+3.03%)
Apr 25, 2018 0.1650 0.1700 0.1600 0.1650 116,500 +0.00(+0.00%)
Apr 24, 2018 0.1700 0.1700 0.1500 0.1650 179,900 +0.00(+0.00%)
Apr 23, 2018 0.1850 0.1850 0.1650 0.1650 140,588 -0.01(-8.33%)
Apr 20, 2018 0.1950 0.1950 0.1700 0.1800 59,500 -0.01(-2.70%)
Apr 19, 2018 0.1850 0.1950 0.1800 0.1850 97,223 +0.01(+2.78%)
Apr 18, 2018 0.1750 0.1800 0.1700 0.1800 110,000 +0.00(+0.00%)
Apr 17, 2018 0.1850 0.1850 0.1800 0.1800 46,000 -0.01(-2.70%)
Apr 13, 2018 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Apr 11, 2018 0.1800 0.1800 0.1800 55 -0.02(-12.20%)
Apr 10, 2018 0.1900 0.2200 0.1900 0.2050 47,000 +0.01(+5.13%)
Apr 09, 2018 0.1800 0.1950 0.1800 0.1950 89,923 +0.01(+2.63%)
Apr 05, 2018 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Apr 04, 2018 0.1700 0.1900 0.1700 0.1900 222,627 +0.02(+15.15%)
Apr 03, 2018 0.1650 0.1650 0.1650 0.1650 50,000 -0.01(-2.94%)
Apr 02, 2018 0.1750 0.1800 0.1700 0.1700 208,983 -0.00(-2.86%)
Mar 29, 2018 0.1750 0.1750 0.1750 0 +0.01(+6.06%)
Mar 28, 2018 0.1650 0.1650 0.1650 0.1650 6,500 +0.00(+0.00%)
Mar 27, 2018 0.1750 0.1750 0.1650 0.1650 101,000 -0.01(-8.33%)
Mar 26, 2018 0.1850 0.1850 0.1650 0.1800 86,500 +0.01(+2.86%)
Mar 23, 2018 0.1850 0.1850 0.1750 0.1750 110,500 -0.01(-2.78%)
Mar 21, 2018 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Mar 20, 2018 0.1800 0.1800 0.1700 0.1750 156,400 +0.00(+0.00%)
Mar 19, 2018 0.1850 0.1850 0.1750 0.1750 99,360 -0.02(-7.89%)
Mar 16, 2018 0.2000 0.2000 0.1850 0.1900 54,000 -0.01(-5.00%)
Mar 15, 2018 0.1900 0.2000 0.1900 0.2000 21,166 +0.02(+8.11%)
Mar 14, 2018 0.1900 0.1900 0.1850 0.1850 40,500 +0.00(+0.00%)
Mar 13, 2018 0.2000 0.2000 0.1850 0.1850 43,500 -0.02(-7.50%)
Mar 12, 2018 0.2000 0.2000 0.1950 0.2000 77,700 -0.02(-11.11%)
Mar 09, 2018 0.2250 0.2250 0.2250 0.2250 5,270 +0.02(+12.50%)
Mar 08, 2018 0.2100 0.2100 0.2000 0.2000 25,500 -0.03(-13.04%)
Mar 07, 2018 0.2100 0.2300 0.2100 0.2300 15,200 +0.02(+6.98%)
Mar 06, 2018 0.2000 0.2150 0.2000 0.2150 35,000 -0.01(-2.27%)
Mar 05, 2018 0.2100 0.2200 0.2050 0.2200 26,800 +0.01(+4.76%)
Mar 02, 2018 0.1900 0.2100 0.1850 0.2100 32,000 +0.01(+5.00%)
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.