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 (%)
Jun 30, 2023 0.2500 0.2500 565 -0.01(-3.85%)
Jun 28, 2023 0.2600 470 +0.00(+0.00%)
Jun 26, 2023 0.2600 0 +0.01(+1.96%)
Jun 23, 2023 0.2550 0.2600 0.2550 0.2550 41,006 +0.00(+0.00%)
Jun 22, 2023 0.2400 0.2550 0.2400 0.2550 58,610 +0.00(+0.00%)
Jun 21, 2023 0.2550 0.2600 0.2350 0.2550 306,070 -0.01(-1.92%)
Jun 20, 2023 0.2350 0.2600 0.2300 0.2600 274,900 +0.01(+4.00%)
Jun 19, 2023 0.2600 0.2600 0.2500 0.2500 11,883 -0.01(-3.85%)
Jun 16, 2023 0.2600 0.2600 0.2350 0.2600 61,622 -0.01(-1.89%)
Jun 15, 2023 0.2150 0.2650 0.2050 0.2650 773,357 +0.04(+15.22%)
Jun 14, 2023 0.2100 0.2300 0.2050 0.2300 327,160 +0.01(+2.22%)
Jun 12, 2023 0.2250 0 -0.01(-2.17%)
Jun 09, 2023 0.2050 0.2300 0.2050 0.2300 164,000 +0.01(+4.55%)
Jun 08, 2023 0.1850 0.2200 0.1850 0.2200 150,540 +0.04(+22.22%)
Jun 07, 2023 0.1500 0.1800 0.1500 0.1800 89,793 +0.02(+12.50%)
Jun 06, 2023 0.1600 0.1600 0.1500 0.1600 55,017 +0.00(+0.00%)
Jun 05, 2023 0.1600 0.1600 0.1500 0.1600 70,296 +0.01(+6.67%)
Jun 02, 2023 0.1450 0.1500 0.1450 0.1500 13,565 -0.01(-6.25%)
Jun 01, 2023 0.1550 0.1600 0.1550 0.1600 11,045 +0.02(+14.29%)
May 31, 2023 0.1400 0.1400 0.1400 0.1400 22,200 -0.01(-6.67%)
May 30, 2023 0.1500 0.1500 0.1500 0.1500 9,020 +0.01(+3.45%)
May 26, 2023 0.1450 0 +0.00(+0.00%)
May 25, 2023 0.1450 0.1450 0.1450 0.1450 9,301 -0.02(-9.38%)
May 24, 2023 0.1450 0.1600 0.1450 0.1600 12,000 +0.01(+3.23%)
May 23, 2023 0.1500 0.1550 0.1500 0.1550 26,975 -0.02(-8.82%)
May 19, 2023 0.1700 0 -0.00(-2.86%)
May 17, 2023 0.1750 0 +0.01(+6.06%)
May 16, 2023 0.1750 0.1750 0.1650 0.1650 56,786 -0.01(-2.94%)
May 15, 2023 0.1800 0.1800 0.1700 0.1700 27,246 -0.00(-2.86%)
May 12, 2023 0.1650 0.1750 0.1650 0.1750 15,000 +0.00(+0.00%)
May 08, 2023 0.1750 0 +0.01(+6.06%)
May 05, 2023 0.1700 0.1800 0.1650 0.1650 56,722 -0.01(-8.33%)
May 04, 2023 0.1800 0.1800 0.1750 0.1800 76,750 +0.01(+5.88%)
May 03, 2023 0.1800 0.1800 0.1700 0.1700 11,000 -0.01(-5.56%)
May 02, 2023 0.1800 0.1800 0.1700 0.1800 22,700 +0.01(+5.88%)
May 01, 2023 0.1800 0.1800 0.1700 0.1700 39,000 -0.01(-5.56%)
Apr 28, 2023 0.1800 0.1800 0.1800 0.1800 7,389 +0.01(+2.86%)
Apr 26, 2023 0.1750 0 -0.01(-5.41%)
Apr 25, 2023 0.1950 0.1950 0.1850 0.1850 9,000 -0.01(-5.13%)
Apr 24, 2023 0.1950 0.1950 0.1950 0.1950 4,000 -0.01(-4.88%)
Apr 21, 2023 0.1850 0.2050 0.1850 0.2050 60,919 +0.02(+13.89%)
Apr 20, 2023 0.2050 0.2050 0.1800 0.1800 12,000 -0.02(-7.69%)
Apr 19, 2023 0.1950 0.1950 0.1950 0.1950 4,500 +0.01(+2.63%)
Apr 18, 2023 0.2000 0.2000 0.1900 0.1900 59,000 -0.01(-2.56%)
Apr 17, 2023 0.2100 0.2100 0.1900 0.1950 3,579 -0.01(-7.14%)
Apr 13, 2023 0.2100 0 +0.01(+5.00%)
Apr 12, 2023 0.2000 0.2000 0.2000 0.2000 49,300 +0.00(+0.00%)
Apr 11, 2023 0.2150 0.2150 0.2000 0.2000 42,422 -0.01(-4.76%)
Apr 10, 2023 0.2200 0.2200 0.2100 0.2100 14,568 -0.01(-4.55%)
Apr 06, 2023 0.2200 0 +0.00(+0.00%)
Apr 05, 2023 0.2100 0.2200 0.2100 0.2200 36,600 +0.02(+10.00%)
Apr 04, 2023 0.1900 0.2100 0.1900 0.2000 59,435 +0.01(+5.26%)
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.