Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Altamira Therapeutics Ltd (NQ: CYTO )

0.6900 +0.0300 (+4.55%)
Streaming Delayed Price Updated: 1:14 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 0.6870 0.7000 0.6560 0.6639 45,210 -0.01(-0.91%)
Sep 25, 2024 0.6800 0.7012 0.6700 0.6700 90,660 -0.03(-4.01%)
Sep 24, 2024 0.7291 0.7379 0.6732 0.6980 67,850 +0.03(+4.49%)
Sep 23, 2024 0.7200 0.7500 0.6680 0.6680 67,236 -0.04(-5.94%)
Sep 20, 2024 0.7308 0.7400 0.7096 0.7102 53,763 -0.04(-5.31%)
Sep 19, 2024 0.7420 0.7600 0.7250 0.7500 83,649 +0.00(+0.00%)
Sep 18, 2024 0.7620 0.7762 0.7301 0.7500 47,587 -0.01(-1.33%)
Sep 17, 2024 0.7500 0.7900 0.7502 0.7601 27,756 +0.02(+2.27%)
Sep 16, 2024 0.8498 0.8498 0.7417 0.7432 140,185 -0.10(-11.52%)
Sep 13, 2024 0.8205 0.8400 0.7690 0.8400 103,748 +0.08(+10.24%)
Sep 12, 2024 0.8926 0.8966 0.7330 0.7620 460,565 -0.12(-13.16%)
Sep 11, 2024 0.8900 0.9001 0.8600 0.8775 34,516 -0.01(-1.42%)
Sep 10, 2024 0.9150 0.9384 0.8851 0.8901 15,153 -0.02(-1.78%)
Sep 09, 2024 0.9000 0.9348 0.8847 0.9062 41,800 -0.00(-0.42%)
Sep 06, 2024 0.8708 0.9249 0.8640 0.9100 70,008 -0.01(-1.09%)
Sep 05, 2024 0.9010 0.9270 0.8701 0.9200 24,397 +0.02(+2.68%)
Sep 04, 2024 0.8770 0.8960 0.8560 0.8960 25,013 -0.00(-0.33%)
Sep 03, 2024 0.8900 0.9176 0.8500 0.8990 33,743 +0.01(+0.77%)
Aug 30, 2024 0.9100 0.9322 0.8900 0.8921 37,040 -0.02(-2.49%)
Aug 29, 2024 0.9149 0.9149 0.8882 0.9149 27,787 +0.00(+0.00%)
Aug 28, 2024 0.9000 0.9185 0.8945 0.9149 23,539 +0.00(+0.53%)
Aug 27, 2024 0.9230 0.9299 0.9000 0.9101 46,446 -0.00(-0.30%)
Aug 26, 2024 0.9500 0.9485 0.9081 0.9128 36,593 -0.04(-4.45%)
Aug 23, 2024 0.9788 1.050 0.9100 0.9553 223,163 -0.03(-2.96%)
Aug 22, 2024 0.9625 0.9850 0.9301 0.9844 91,803 -0.00(-0.39%)
Aug 21, 2024 0.9400 0.9883 0.9002 0.9883 80,918 +0.02(+1.89%)
Aug 20, 2024 0.9700 1.000 0.9344 0.9700 80,716 -0.03(-2.98%)
Aug 19, 2024 0.9100 0.9999 0.9002 0.9998 274,193 +0.04(+4.43%)
Aug 16, 2024 0.9800 1.020 0.8310 0.9574 1,044,182 -0.05(-5.21%)
Aug 15, 2024 1.180 1.340 1.010 1.010 18,394,838 +0.09(+9.81%)
Aug 14, 2024 0.9300 0.9301 0.9000 0.9198 24,551 -0.01(-0.98%)
Aug 13, 2024 0.9500 0.9660 0.8700 0.9289 50,406 -0.03(-2.74%)
Aug 12, 2024 1.030 1.090 0.8815 0.9551 361,751 -0.06(-6.36%)
Aug 09, 2024 1.030 1.030 0.9800 1.020 19,930 +0.02(+2.10%)
Aug 08, 2024 0.9700 1.000 0.8901 0.9990 53,068 +0.06(+6.28%)
Aug 07, 2024 0.9700 0.9700 0.8900 0.9400 27,017 +0.01(+1.51%)
Aug 06, 2024 0.8924 0.9895 0.8681 0.9260 196,515 +0.01(+0.65%)
Aug 05, 2024 1.030 1.080 0.7900 0.9200 111,779 -0.16(-14.81%)
Aug 02, 2024 1.080 1.109 1.050 1.080 64,057 -0.02(-1.82%)
Aug 01, 2024 1.100 1.139 1.080 1.100 55,905 +0.01(+0.92%)
Jul 31, 2024 1.100 1.120 1.080 1.090 13,540 -0.04(-3.54%)
Jul 30, 2024 1.160 1.170 1.080 1.130 30,200 -0.01(-0.88%)
Jul 29, 2024 1.150 1.160 1.110 1.140 46,197 -0.03(-2.56%)
Jul 26, 2024 1.205 1.205 1.120 1.170 20,971 -0.01(-0.85%)
Jul 25, 2024 1.160 1.185 1.120 1.180 26,569 +0.02(+1.72%)
Jul 24, 2024 1.100 1.200 1.080 1.160 106,601 +0.08(+7.41%)
Jul 23, 2024 1.090 1.140 1.070 1.080 51,198 -0.01(-0.92%)
Jul 22, 2024 1.130 1.180 0.9960 1.090 334,487 -0.11(-9.17%)
Jul 19, 2024 1.470 1.530 1.080 1.200 4,499,092 -0.14(-10.45%)
Jul 18, 2024 1.340 1.400 1.300 1.340 63,289 -0.05(-3.94%)
Jul 17, 2024 1.400 1.420 1.390 1.395 23,169 +0.01(+0.36%)
Jul 16, 2024 1.337 1.390 1.320 1.390 32,248 +0.04(+2.96%)
Jul 15, 2024 1.290 1.350 1.260 1.350 26,019 +0.04(+3.05%)
Jul 12, 2024 1.340 1.350 1.290 1.310 20,395 -0.01(-0.76%)
Jul 11, 2024 1.320 1.390 1.310 1.320 87,190 +0.03(+2.33%)
Jul 10, 2024 1.250 1.290 1.240 1.290 10,727 +0.04(+3.20%)
Jul 09, 2024 1.220 1.310 1.220 1.250 78,041 +0.03(+2.46%)
Jul 08, 2024 1.290 1.290 1.200 1.220 26,097 -0.06(-4.69%)
Jul 05, 2024 1.150 1.300 1.150 1.280 127,928 +0.15(+13.27%)
Jul 03, 2024 1.190 1.200 1.130 1.130 80,148 -0.09(-7.38%)
Jul 02, 2024 1.180 1.240 1.160 1.220 62,779 +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 Livermore.com & California Media Partners, LLC. All rights reserved.