Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altamira Gold Corp (TSV: ALTA )

0.1400 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 24, 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, 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%)
Apr 03, 2023 0.1850 0.1900 0.1850 0.1900 13,200 -0.01(-2.56%)
Mar 31, 2023 0.1650 0.1950 0.1650 0.1950 167,500 +0.03(+18.18%)
Mar 30, 2023 0.1550 0.1650 0.1550 0.1650 102,789 +0.01(+3.13%)
Mar 29, 2023 0.1600 0.1600 0.1600 0.1600 2,673 -0.01(-3.03%)
Mar 28, 2023 0.1600 0.1650 0.1600 0.1650 8,380 +0.00(+0.00%)
Mar 24, 2023 0.1650 2 -0.01(-5.71%)
Mar 23, 2023 0.1700 0.1750 0.1700 0.1750 108,500 -0.01(-5.41%)
Mar 20, 2023 0.1850 0 +0.01(+8.82%)
Mar 17, 2023 0.1800 0.1800 0.1500 0.1700 92,700 +0.02(+13.33%)
Mar 16, 2023 0.1600 0.1600 0.1500 0.1500 86,500 -0.01(-6.25%)
Mar 15, 2023 0.1650 0.1650 0.1600 0.1600 64,500 -0.01(-3.03%)
Mar 14, 2023 0.1700 0.1700 0.1650 0.1650 37,000 -0.01(-2.94%)
Mar 13, 2023 0.1750 0.1850 0.1700 0.1700 77,762 +0.00(+0.00%)
Mar 10, 2023 0.1650 0.1700 0.1650 0.1700 38,494 -0.01(-5.56%)
Mar 09, 2023 0.1750 0.1850 0.1750 0.1800 17,500 -0.01(-5.26%)
Mar 08, 2023 0.1750 0.1900 0.1750 0.1900 12,500 +0.01(+5.56%)
Mar 07, 2023 0.1900 0.1900 0.1650 0.1800 92,400 -0.02(-10.00%)
Mar 06, 2023 0.2050 0.2050 0.1800 0.2000 73,423 +0.00(+0.00%)
Mar 02, 2023 0.2000 300 +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 Burlingame.com & California Media Partners, LLC. All rights reserved.