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 )

0.1300 +0.0200 (+18.18%)
Streaming Delayed Price Updated: 1:07 PM EDT, May 22, 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 (%)
Oct 31, 2022 0.2100 0.2300 0.2050 0.2200 365,573 +0.02(+7.32%)
Oct 28, 2022 0.1750 0.2050 0.1750 0.2050 60,180 +0.01(+7.89%)
Oct 27, 2022 0.1900 0.1900 0.1900 0.1900 5,700 -0.01(-7.32%)
Oct 26, 2022 0.2000 0.2050 0.2000 0.2050 14,400 +0.00(+2.50%)
Oct 25, 2022 0.2000 0.2100 0.2000 0.2000 43,090 +0.00(+0.00%)
Oct 24, 2022 0.2100 0.2100 0.2000 0.2000 28,605 -0.00(-2.44%)
Oct 21, 2022 0.1900 0.2050 0.1850 0.2050 208,500 +0.03(+17.14%)
Oct 20, 2022 0.1850 0.1850 0.1750 0.1750 60,500 -0.02(-7.89%)
Oct 19, 2022 0.1500 0.1900 0.1500 0.1900 170,095 +0.02(+11.76%)
Oct 18, 2022 0.1750 0.1750 0.1700 0.1700 60,500 +0.00(+0.00%)
Oct 17, 2022 0.1700 0.1700 0.1700 0.1700 53,500 +0.00(+0.00%)
Oct 14, 2022 0.1700 0.1700 0.1700 0.1700 21,500 -0.01(-5.56%)
Oct 12, 2022 0.1800 0 -0.01(-2.70%)
Oct 11, 2022 0.1800 0.1850 0.1800 0.1850 21,100 +0.01(+2.78%)
Oct 07, 2022 0.1800 0 +0.01(+5.88%)
Oct 06, 2022 0.1700 0.1700 0.1700 0.1700 27,001 -0.01(-5.56%)
Oct 05, 2022 0.1800 0.1800 0.1800 0.1800 5,001 +0.01(+5.88%)
Oct 04, 2022 0.1850 0.1850 0.1700 0.1700 48,132 -0.01(-8.11%)
Oct 03, 2022 0.1850 0.1850 0.1750 0.1850 101,010 +0.00(+0.00%)
Sep 30, 2022 0.1750 0.1850 0.1700 0.1850 107,693 +0.01(+8.82%)
Sep 29, 2022 0.1300 0.1700 0.1300 0.1700 304,469 +0.02(+13.33%)
Sep 28, 2022 0.1400 0.1500 0.1400 0.1500 44,000 +0.01(+7.14%)
Sep 27, 2022 0.1500 0.1500 0.1400 0.1400 3,349 -0.01(-6.67%)
Sep 26, 2022 0.1550 0.1550 0.1450 0.1500 57,103 -0.01(-6.25%)
Sep 23, 2022 0.1100 0.1600 0.1100 0.1600 198,500 +0.04(+33.33%)
Sep 22, 2022 0.1250 0.1250 0.1200 0.1200 10,000 -0.02(-11.11%)
Sep 21, 2022 0.1350 0.1350 0.1350 0.1350 8,050 +0.01(+8.00%)
Sep 20, 2022 0.1250 0.1250 0.1200 0.1250 26,300 -0.01(-7.41%)
Sep 19, 2022 0.1350 0.1400 0.1350 0.1350 95,000 +0.00(+0.00%)
Sep 16, 2022 0.1300 0.1350 0.1300 0.1350 59,333 +0.00(+0.00%)
Sep 15, 2022 0.1350 0.1350 0.1350 0.1350 32,600 +0.00(+0.00%)
Sep 14, 2022 0.1500 0.1500 0.1300 0.1350 32,741 +0.01(+3.85%)
Sep 13, 2022 0.1350 0.1350 0.1300 0.1300 24,500 -0.02(-13.33%)
Sep 12, 2022 0.1500 0.1500 0.1500 0.1500 23,374 -0.02(-11.76%)
Sep 09, 2022 0.1700 0.1700 0.1700 0.1700 500 +0.03(+17.24%)
Sep 08, 2022 0.1400 0.1450 0.1350 0.1450 153,000 -0.01(-3.33%)
Sep 07, 2022 0.1400 0.1650 0.1400 0.1500 49,322 +0.01(+11.11%)
Sep 06, 2022 0.1350 0.1400 0.1350 0.1350 64,405 -0.01(-6.90%)
Sep 02, 2022 0.1450 0 +0.00(+0.00%)
Sep 01, 2022 0.1500 0.1500 0.1400 0.1450 90,999 -0.03(-14.71%)
Aug 31, 2022 0.1300 0.1700 0.1300 0.1700 610,572 +0.02(+9.68%)
Aug 30, 2022 0.1550 0.1550 0.1550 0.1550 26,000 +0.00(+0.00%)
Aug 29, 2022 0.1550 0.1550 0.1550 0.1550 12,726 +0.00(+0.00%)
Aug 26, 2022 0.1550 0.1550 0.1500 0.1550 36,766 +0.00(+0.00%)
Aug 25, 2022 0.1600 0.1600 0.1550 0.1550 14,500 +0.00(+0.00%)
Aug 24, 2022 0.1400 0.1600 0.1400 0.1550 22,630 +0.01(+3.33%)
Aug 22, 2022 0.1500 0 +0.00(+0.00%)
Aug 19, 2022 0.1450 0.1500 0.1450 0.1500 42,020 +0.00(+0.00%)
Aug 18, 2022 0.1500 0.1500 0.1500 0.1500 32,000 +0.01(+11.11%)
Aug 16, 2022 0.1350 0 +0.00(+0.00%)
Aug 15, 2022 0.1350 0.1350 0.1350 0.1350 10,106 +0.00(+0.00%)
Aug 12, 2022 0.1500 0.1600 0.1350 0.1350 109,233 -0.01(-10.00%)
Aug 11, 2022 0.1600 0.1600 0.1500 0.1500 39,480 +0.00(+0.00%)
Aug 10, 2022 0.1500 0.1500 0.1500 0.1500 1,200 +0.00(+0.00%)
Aug 09, 2022 0.1500 0.1500 0.1500 0.1500 4,500 +0.00(+0.00%)
Aug 08, 2022 0.1600 0.1600 0.1500 0.1500 7,500 -0.01(-3.23%)
Aug 05, 2022 0.1700 0.1700 0.1550 0.1550 64,750 -0.02(-8.82%)
Aug 04, 2022 0.1600 0.1700 0.1600 0.1700 25,715 +0.01(+6.25%)
Aug 03, 2022 0.1650 0.1650 0.1600 0.1600 68,547 -0.01(-3.03%)
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.