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 )

0.1100 -0.0050 (-4.35%)
Streaming Delayed Price Updated: 2:38 PM EDT, May 10, 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 10, 2024 0.1150 0.1150 0.1100 0.1100 44,000 -0.01(-4.35%)
May 09, 2024 0.1100 0.1150 0.1000 0.1150 278,906 +0.01(+4.55%)
May 08, 2024 0.1150 0.1150 0.1100 0.1100 9,500 -0.01(-4.35%)
May 07, 2024 0.1150 0.1150 0.1150 0.1150 7,050 +0.01(+4.55%)
May 06, 2024 0.1100 0.1100 0.1100 0.1100 58,000 +0.00(+0.00%)
May 03, 2024 0.1150 0.1150 0.1100 0.1100 119,475 -0.01(-4.35%)
May 02, 2024 0.1150 0.1150 0.1150 0.1150 15,300 +0.00(+0.00%)
May 01, 2024 0.1200 0.1200 0.1150 0.1150 63,000 +0.00(+0.00%)
Apr 30, 2024 0.1150 0.1200 0.1150 0.1150 87,501 +0.00(+0.00%)
Apr 29, 2024 0.1250 0.1250 0.1150 0.1150 33,937 -0.00(-4.17%)
Apr 26, 2024 0.1300 0.1300 0.1200 0.1200 45,304 -0.02(-11.11%)
Apr 25, 2024 0.1300 0.1350 0.1200 0.1350 79,258 +0.01(+3.85%)
Apr 24, 2024 0.1250 0.1300 0.1250 0.1300 18,338 +0.01(+8.33%)
Apr 23, 2024 0.1300 0.1300 0.1200 0.1200 71,500 -0.01(-4.00%)
Apr 22, 2024 0.1250 0.1250 0.1250 0.1250 10,000 +0.00(+0.00%)
Apr 19, 2024 0.1300 0.1300 0.1250 0.1250 63,250 -0.01(-3.85%)
Apr 18, 2024 0.1300 0.1350 0.1300 0.1300 167,500 +0.00(+0.00%)
Apr 17, 2024 0.1250 0.1300 0.1200 0.1300 126,321 -0.01(-7.14%)
Apr 16, 2024 0.1300 0.1400 0.1300 0.1400 12,715 +0.01(+7.69%)
Apr 15, 2024 0.1250 0.1300 0.1250 0.1300 59,500 +0.01(+4.00%)
Apr 12, 2024 0.1350 0.1350 0.1250 0.1250 102,089 -0.01(-3.85%)
Apr 11, 2024 0.1300 0.1350 0.1250 0.1300 67,464 +0.01(+4.00%)
Apr 10, 2024 0.1350 0.1350 0.1250 0.1250 114,278 -0.01(-7.41%)
Apr 09, 2024 0.1500 0.1500 0.1350 0.1350 338,308 -0.01(-10.00%)
Apr 08, 2024 0.1550 0.1550 0.1500 0.1500 58,352 -0.01(-3.23%)
Apr 05, 2024 0.1600 0.1600 0.1500 0.1550 41,158 +0.00(+0.00%)
Apr 04, 2024 0.1550 0.1600 0.1500 0.1550 41,700 -0.01(-3.13%)
Apr 03, 2024 0.1550 0.1650 0.1450 0.1600 191,555 -0.01(-3.03%)
Apr 02, 2024 0.1500 0.1650 0.1500 0.1650 67,000 +0.01(+6.45%)
Apr 01, 2024 0.1550 0.1550 0.1550 0.1550 13,020 +0.01(+3.33%)
Mar 28, 2024 0.1500 0 +0.01(+3.45%)
Mar 25, 2024 0.1450 0 +0.00(+0.00%)
Mar 22, 2024 0.1400 0.1450 0.1400 0.1450 23,500 +0.00(+0.00%)
Mar 21, 2024 0.1400 0.1450 0.1350 0.1450 87,000 +0.00(+3.57%)
Mar 20, 2024 0.1400 0.1400 0.1400 0.1400 6,000 +0.00(+0.00%)
Mar 19, 2024 0.1550 0.1550 0.1400 0.1400 379,033 -0.01(-9.68%)
Mar 18, 2024 0.1550 0.1550 0.1500 0.1550 68,000 +0.00(+0.00%)
Mar 15, 2024 0.1600 0.1600 0.1550 0.1550 53,030 -0.01(-3.13%)
Mar 14, 2024 0.1650 0.1650 0.1600 0.1600 41,600 -0.01(-3.03%)
Mar 13, 2024 0.1650 0.1650 0.1600 0.1650 91,105 +0.00(+0.00%)
Mar 12, 2024 0.1650 0.1700 0.1650 0.1650 188,528 +0.00(+0.00%)
Mar 11, 2024 0.1650 0.1700 0.1650 0.1650 39,475 -0.01(-8.33%)
Mar 08, 2024 0.1850 0.1850 0.1800 0.1800 43,177 -0.01(-2.70%)
Mar 07, 2024 0.1850 0.1850 0.1850 0.1850 38,805 +0.01(+2.78%)
Mar 06, 2024 0.1750 0.1800 0.1750 0.1800 13,000 +0.00(+0.00%)
Mar 05, 2024 0.1700 0.1900 0.1700 0.1800 86,040 +0.01(+5.88%)
Mar 04, 2024 0.1550 0.1700 0.1500 0.1700 67,880 +0.01(+6.25%)
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.