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 (%)
Oct 31, 2023 0.1400 0 +0.00(+0.00%)
Oct 30, 2023 0.1250 0.1400 0.1250 0.1400 213,301 +0.02(+12.00%)
Oct 27, 2023 0.1150 0.1250 0.1150 0.1250 86,000 +0.00(+0.00%)
Oct 26, 2023 0.1350 0.1350 0.1250 0.1250 27,000 -0.01(-7.41%)
Oct 25, 2023 0.1400 0.1400 0.1350 0.1350 17,500 +0.01(+3.85%)
Oct 24, 2023 0.1300 0.1300 0.1300 0.1300 75,500 +0.01(+4.00%)
Oct 23, 2023 0.1250 0.1250 0.1250 0.1250 8,000 +0.01(+4.17%)
Oct 20, 2023 0.1200 0.1250 0.1150 0.1200 82,100 -0.01(-7.69%)
Oct 19, 2023 0.1150 0.1300 0.1150 0.1300 10,052 +0.01(+4.00%)
Oct 18, 2023 0.1250 0.1250 0.1250 0.1250 12,500 +0.00(+0.00%)
Oct 17, 2023 0.1200 0.1250 0.1200 0.1250 8,500 +0.01(+4.17%)
Oct 16, 2023 0.1200 0.1200 0.1200 0.1200 48,675 -0.01(-4.00%)
Oct 13, 2023 0.1250 0.1250 0.1250 0.1250 126,792 +0.01(+4.17%)
Oct 12, 2023 0.1250 0.1250 0.1200 0.1200 64,300 +0.00(+0.00%)
Oct 11, 2023 0.1250 0.1250 0.1200 0.1200 61,500 +0.00(+0.00%)
Oct 10, 2023 0.1200 0.1200 0.1200 0.1200 10,220 -0.01(-4.00%)
Oct 06, 2023 0.1250 0 +0.00(+0.00%)
Oct 05, 2023 0.1200 0.1250 0.1200 0.1250 11,105 +0.00(+0.00%)
Oct 04, 2023 0.1300 0.1300 0.1250 0.1250 116,946 +0.00(+0.00%)
Oct 03, 2023 0.1200 0.1250 0.1200 0.1250 52,800 +0.01(+4.17%)
Oct 02, 2023 0.1300 0.1300 0.1200 0.1200 6,850 -0.01(-7.69%)
Sep 29, 2023 0.1250 0.1300 0.1250 0.1300 90,510 +0.01(+4.00%)
Sep 28, 2023 0.1300 0.1300 0.1250 0.1250 116,680 -0.01(-3.85%)
Sep 27, 2023 0.1300 0.1300 0.1250 0.1300 57,500 +0.00(+0.00%)
Sep 26, 2023 0.1300 0.1300 0.1300 0.1300 18,970 +0.00(+0.00%)
Sep 25, 2023 0.1350 0.1300 0.1300 0.1300 127,024 -0.01(-3.70%)
Sep 22, 2023 0.1400 0.1400 0.1350 0.1350 9,700 -0.01(-3.57%)
Sep 21, 2023 0.1350 0.1400 0.1350 0.1400 78,770 +0.00(+0.00%)
Sep 20, 2023 0.1400 0.1400 0.1400 0.1400 1,155 +0.00(+0.00%)
Sep 19, 2023 0.1450 0.1450 0.1400 0.1400 2,500 +0.00(+0.00%)
Sep 18, 2023 0.1400 0.1400 0.1350 0.1400 54,942 +0.00(+0.00%)
Sep 15, 2023 0.1450 0.1450 0.1400 0.1400 9,450 +0.01(+3.70%)
Sep 14, 2023 0.1400 0.1400 0.1350 0.1350 33,330 -0.01(-6.90%)
Sep 13, 2023 0.1400 0.1450 0.1400 0.1450 132,170 +0.01(+7.41%)
Sep 12, 2023 0.1450 0.1450 0.1350 0.1350 177,718 +0.00(+0.00%)
Sep 08, 2023 0.1350 50 -0.01(-3.57%)
Sep 06, 2023 0.1400 0 -0.00(-3.45%)
Sep 05, 2023 0.1450 0.1450 0.1450 0.1450 45,945 +0.00(+0.00%)
Sep 01, 2023 0.1450 0 +0.00(+0.00%)
Aug 31, 2023 0.1500 0.1500 0.1400 0.1450 21,552 +0.00(+0.00%)
Aug 30, 2023 0.1700 0.1700 0.1450 0.1450 430,715 -0.01(-3.33%)
Aug 29, 2023 0.1600 0.1600 0.1450 0.1500 18,500 -0.01(-3.23%)
Aug 28, 2023 0.1600 0.1600 0.1550 0.1550 19,600 +0.01(+3.33%)
Aug 25, 2023 0.1600 0.1650 0.1500 0.1500 41,500 +0.00(+0.00%)
Aug 24, 2023 0.1600 0.1600 0.1450 0.1500 122,624 -0.02(-9.09%)
Aug 23, 2023 0.1700 0.1700 0.1650 0.1650 22,310 -0.01(-2.94%)
Aug 22, 2023 0.1700 0.1700 0.1700 0.1700 4,090 -0.00(-2.86%)
Aug 18, 2023 0.1750 100 -0.01(-2.78%)
Aug 17, 2023 0.1850 0.1850 0.1750 0.1800 9,738 -0.01(-5.26%)
Aug 16, 2023 0.1950 0.1950 0.1900 0.1900 4,400 -0.01(-7.32%)
Aug 15, 2023 0.1950 0.2100 0.1950 0.2050 21,556 -0.01(-2.38%)
Aug 14, 2023 0.2100 0.2100 0.2100 0.2100 3,500 +0.00(+0.00%)
Aug 11, 2023 0.1900 0.2100 0.1900 0.2100 145,000 +0.02(+13.51%)
Aug 10, 2023 0.1950 0.2000 0.1850 0.1850 20,550 -0.02(-11.90%)
Aug 09, 2023 0.2100 0.2100 0.2100 0.2100 5,600 +0.01(+2.44%)
Aug 08, 2023 0.2150 0.2150 0.2050 0.2050 15,750 -0.01(-4.65%)
Aug 04, 2023 0.2150 0 +0.01(+4.88%)
Aug 03, 2023 0.1950 0.2050 0.1850 0.2050 44,000 +0.00(+0.00%)
Aug 02, 2023 0.2100 0.2100 0.2050 0.2050 28,500 +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.