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 (%)
Aug 31, 2020 0.1150 0.1150 0.1100 0.1100 135,000 +0.00(+0.00%)
Aug 28, 2020 0.1150 0.1150 0.1100 0.1100 137,500 +0.00(+0.00%)
Aug 27, 2020 0.1100 0.1100 0.1100 0.1100 48,500 +0.00(+0.00%)
Aug 26, 2020 0.1100 0.1100 0.1100 0.1100 99,070 +0.00(+0.00%)
Aug 25, 2020 0.1150 0.1150 0.1100 0.1100 387,494 -0.01(-4.35%)
Aug 24, 2020 0.1200 0.1200 0.1150 0.1150 47,166 -0.00(-4.17%)
Aug 21, 2020 0.1150 0.1200 0.1100 0.1200 223,500 +0.00(+4.35%)
Aug 20, 2020 0.1150 0.1150 0.1150 0.1150 114,916 +0.00(+0.00%)
Aug 19, 2020 0.1200 0.1200 0.1150 0.1150 35,000 +0.00(+0.00%)
Aug 18, 2020 0.1200 0.1200 0.1150 0.1150 76,000 +0.00(+0.00%)
Aug 17, 2020 0.1150 0.1200 0.1150 0.1150 420,840 -0.00(-4.17%)
Aug 14, 2020 0.1150 0.1200 0.1150 0.1200 54,050 +0.00(+0.00%)
Aug 13, 2020 0.1200 0.1200 0.1150 0.1200 78,755 +0.00(+0.00%)
Aug 12, 2020 0.1200 0.1200 0.1200 0.1200 224,126 +0.00(+4.35%)
Aug 11, 2020 0.1200 0.1200 0.1100 0.1150 301,000 -0.01(-8.00%)
Aug 10, 2020 0.1200 0.1250 0.1200 0.1250 78,909 +0.00(+0.00%)
Aug 07, 2020 0.1250 0.1300 0.1250 0.1250 116,500 -0.01(-7.41%)
Aug 06, 2020 0.1350 0.1350 0.1250 0.1350 283,328 +0.01(+3.85%)
Aug 05, 2020 0.1250 0.1350 0.1200 0.1300 388,081 +0.01(+4.00%)
Aug 04, 2020 0.1150 0.1250 0.1150 0.1250 128,000 +0.01(+8.70%)
Jul 31, 2020 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jul 30, 2020 0.1250 0.1250 0.1150 0.1150 101,499 -0.00(-4.17%)
Jul 29, 2020 0.1200 0.1300 0.1200 0.1200 242,727 +0.00(+4.35%)
Jul 28, 2020 0.1200 0.1200 0.1100 0.1150 146,115 +0.00(+0.00%)
Jul 27, 2020 0.1250 0.1250 0.1150 0.1150 100,579 -0.00(-4.17%)
Jul 24, 2020 0.1150 0.1250 0.1150 0.1200 234,500 +0.00(+4.35%)
Jul 23, 2020 0.1300 0.1350 0.1150 0.1150 250,725 -0.01(-11.54%)
Jul 22, 2020 0.1350 0.1350 0.1300 0.1300 92,900 -0.01(-7.14%)
Jul 21, 2020 0.1350 0.1400 0.1350 0.1400 312,500 +0.01(+7.69%)
Jul 20, 2020 0.1200 0.1400 0.1200 0.1300 186,998 +0.01(+8.33%)
Jul 17, 2020 0.1100 0.1350 0.1100 0.1200 292,612 +0.01(+9.09%)
Jul 16, 2020 0.1100 0.1100 0.1100 0.1100 253,200 -0.01(-4.35%)
Jul 15, 2020 0.1200 0.1200 0.1150 0.1150 365,999 -0.00(-4.17%)
Jul 14, 2020 0.1150 0.1200 0.1150 0.1200 222,000 +0.00(+0.00%)
Jul 13, 2020 0.1200 0.1250 0.1150 0.1200 345,700 +0.00(+0.00%)
Jul 10, 2020 0.1300 0.1300 0.1050 0.1200 918,979 -0.01(-7.69%)
Jul 09, 2020 0.1300 0.1350 0.1250 0.1300 237,535 +0.00(+0.00%)
Jul 08, 2020 0.1250 0.1300 0.1250 0.1300 619,800 +0.01(+4.00%)
Jul 07, 2020 0.1400 0.1400 0.1250 0.1250 726,858 -0.01(-7.41%)
Jul 06, 2020 0.1250 0.1500 0.1250 0.1350 893,529 +0.00(+0.00%)
Jul 03, 2020 0.1050 0.1400 0.1050 0.1350 2,138,315 +0.03(+28.57%)
Jul 02, 2020 0.0900 0.1050 0.0850 0.1050 1,453,349 +0.01(+16.67%)
Jun 30, 2020 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Jun 29, 2020 0.0850 0.0900 0.0700 0.0800 649,000 -0.01(-5.88%)
Jun 26, 2020 0.0800 0.0850 0.0800 0.0850 93,000 +0.01(+6.25%)
Jun 25, 2020 0.0850 0.0900 0.0800 0.0800 297,500 -0.01(-11.11%)
Jun 24, 2020 0.0900 0.0950 0.0900 0.0900 43,500 +0.00(+0.00%)
Jun 23, 2020 0.0900 0.0900 0.0850 0.0900 137,613 -0.01(-5.26%)
Jun 22, 2020 0.0900 0.0950 0.0900 0.0950 48,500 +0.01(+5.56%)
Jun 19, 2020 0.0950 0.0950 0.0900 0.0900 101,869 -0.01(-5.26%)
Jun 18, 2020 0.0950 0.0950 0.0950 0.0950 58,000 +0.00(+0.00%)
Jun 17, 2020 0.0950 0.0950 0.0950 0.0950 11,000 +0.00(+0.00%)
Jun 16, 2020 0.1000 0.1000 0.0950 0.0950 38,500 -0.01(-5.00%)
Jun 15, 2020 0.0950 0.1000 0.0950 0.1000 15,500 +0.00(+0.00%)
Jun 12, 2020 0.1000 0.1000 0.1000 0.1000 28,000 +0.00(+0.00%)
Jun 11, 2020 0.1000 0.1000 0.0900 0.1000 203,200 -0.00(-4.76%)
Jun 10, 2020 0.0950 0.1050 0.0950 0.1050 281,714 +0.01(+16.67%)
Jun 09, 2020 0.1000 0.1000 0.0900 0.0900 82,299 -0.01(-10.00%)
Jun 08, 2020 0.1000 0.1000 0.0950 0.1000 58,600 +0.01(+11.11%)
Jun 05, 2020 0.0950 0.0950 0.0900 0.0900 216,800 -0.01(-10.00%)
Jun 04, 2020 0.0950 0.1000 0.0950 0.1000 374,700 +0.01(+5.26%)
Jun 03, 2020 0.0950 0.1000 0.0900 0.0950 314,500 +0.01(+5.56%)
Jun 02, 2020 0.0900 0.0950 0.0850 0.0900 148,700 +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.