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 (OP: EQTRF )

0.0960 +0.0018 (+1.91%)
Streaming Delayed Price Updated: 11:29 AM EDT, Jun 7, 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 30, 2020 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Oct 29, 2020 0.1430 0.1430 0.1400 0.1400 15,627 -0.00(-2.78%)
Oct 28, 2020 0.1459 0.1459 0.1440 0.1440 3,000 +0.00(+1.55%)
Oct 27, 2020 0.1350 0.1419 0.1350 0.1418 9,300 +0.01(+9.08%)
Oct 26, 2020 0.1300 0.1300 0.1173 0.1300 48,200 -0.02(-10.96%)
Oct 23, 2020 0.1460 0.1460 0.1460 0.1460 22,200 -0.00(-0.14%)
Oct 22, 2020 0.1500 0.1500 0.1423 0.1462 44,030 +0.01(+4.58%)
Oct 21, 2020 0.1320 0.1398 0.1296 0.1398 28,375 -0.00(-2.24%)
Oct 20, 2020 0.1430 0.1430 0.1430 1 +0.00(+0.00%)
Oct 19, 2020 0.1485 0.1533 0.1325 0.1430 313,000 -0.01(-7.38%)
Oct 16, 2020 0.1590 0.1600 0.1541 0.1544 146,500 -0.01(-3.44%)
Oct 15, 2020 0.1635 0.1635 0.1591 0.1599 4,673 -0.00(-0.56%)
Oct 14, 2020 0.1700 0.1700 0.1605 0.1608 20,155 -0.01(-6.02%)
Oct 13, 2020 0.1879 0.1879 0.1542 0.1711 216,593 -0.02(-9.76%)
Oct 12, 2020 0.1890 0.1896 0.1730 0.1896 13,600 +0.02(+9.47%)
Oct 09, 2020 0.1800 0.1823 0.1731 0.1732 85,800 -0.01(-4.10%)
Oct 08, 2020 0.1610 0.1900 0.1610 0.1806 71,269 +0.03(+20.40%)
Oct 07, 2020 0.1600 0.1600 0.1500 0.1500 6,305 +0.01(+7.14%)
Oct 06, 2020 0.1382 0.1600 0.1382 0.1400 124,002 +0.01(+4.09%)
Oct 05, 2020 0.1050 0.1345 0.1050 0.1345 66,000 +0.02(+17.98%)
Oct 02, 2020 0.1250 0.1388 0.1088 0.1140 158,700 +0.01(+7.14%)
Oct 01, 2020 0.0949 0.1064 0.0949 0.1064 20,282 +0.02(+16.54%)
Sep 30, 2020 0.0913 0.0913 0.0913 0.0913 2,250 -0.00(-2.87%)
Sep 29, 2020 0.0920 0.0940 0.0885 0.0940 16,371 -0.00(-0.84%)
Sep 28, 2020 0.0948 0.0948 0.0948 0.0948 811 +0.00(+5.33%)
Sep 25, 2020 0.0900 0.0900 0.0900 0.0900 1,300 +0.00(+3.33%)
Sep 24, 2020 0.0871 0.0965 0.0827 0.0871 33,206 -0.01(-10.76%)
Sep 23, 2020 0.0976 0.0976 0.0976 0.0976 500 -0.01(-7.92%)
Sep 22, 2020 0.0990 0.1060 0.0990 0.1060 15,912 +0.01(+6.00%)
Sep 21, 2020 0.0945 0.1000 0.0945 0.1000 17,600 -0.01(-6.19%)
Sep 18, 2020 0.1150 0.1150 0.1065 0.1066 7,000 -0.01(-6.74%)
Sep 17, 2020 0.1084 0.1143 0.1041 0.1143 25,900 -0.00(-0.78%)
Sep 16, 2020 0.1151 0.1152 0.1151 0.1152 8,189 +0.00(+2.67%)
Sep 15, 2020 0.1170 0.1200 0.1122 0.1122 65,504 +0.01(+6.86%)
Sep 14, 2020 0.1099 0.1100 0.1050 0.1050 196,800 +0.01(+10.53%)
Sep 11, 2020 0.0911 0.0950 0.0911 0.0950 10,200 +0.02(+19.35%)
Sep 10, 2020 0.0800 0.0822 0.0796 0.0796 253,550 +0.00(+1.92%)
Sep 09, 2020 0.0778 0.0781 0.0778 0.0781 3,700 -0.00(-2.13%)
Sep 08, 2020 0.0750 0.0800 0.0744 0.0798 112,900 -0.00(-0.87%)
Sep 04, 2020 0.0930 0.0930 0.0801 0.0805 281,100 -0.01(-10.56%)
Sep 02, 2020 0.0900 0.0900 0.0900 0 +0.00(+1.12%)
Sep 01, 2020 0.0843 0.0894 0.0840 0.0890 79,755 -0.00(-4.30%)
Aug 31, 2020 0.0884 0.0930 0.0835 0.0930 25,800 +0.01(+7.51%)
Aug 28, 2020 0.0879 0.0929 0.0865 0.0865 45,300 +0.00(+4.22%)
Aug 26, 2020 0.0830 0.0830 0.0830 0 -0.01(-7.68%)
Aug 25, 2020 0.0897 0.0900 0.0850 0.0899 9,800 +0.00(+0.45%)
Aug 24, 2020 0.0895 0.0895 0.0895 0.0895 4,000 +0.00(+5.29%)
Aug 20, 2020 0.0850 0.0850 0.0850 0 -0.01(-7.00%)
Aug 19, 2020 0.0914 0.0914 0.0914 0.0914 2,650 -0.00(-3.79%)
Aug 18, 2020 0.0947 0.0950 0.0947 0.0950 16,700 +0.01(+6.15%)
Aug 17, 2020 0.0864 0.0920 0.0831 0.0895 101,070 -0.00(-0.11%)
Aug 14, 2020 0.0896 0.0896 0.0896 0.0896 5,000 -0.00(-0.44%)
Aug 13, 2020 0.0925 0.0954 0.0900 0.0900 71,700 -0.00(-4.76%)
Aug 12, 2020 0.0907 0.0954 0.0904 0.0945 25,002 +0.01(+11.18%)
Aug 11, 2020 0.0945 0.0945 0.0850 0.0850 39,126 -0.01(-9.38%)
Aug 10, 2020 0.0998 0.0998 0.0936 0.0938 45,500 +0.00(+0.43%)
Aug 07, 2020 0.1038 0.1038 0.0934 0.0934 40,000 -0.01(-9.32%)
Aug 06, 2020 0.1000 0.1035 0.0950 0.1030 280,780 +0.01(+11.59%)
Aug 05, 2020 0.1016 0.1031 0.0894 0.0923 148,610 +0.00(+2.78%)
Aug 04, 2020 0.0902 0.0949 0.0810 0.0898 73,266 -0.01(-10.20%)
Aug 03, 2020 0.0800 0.1000 0.0800 0.1000 56,070 +0.01(+17.65%)
Jul 31, 2020 0.0950 0.0950 0.0826 0.0850 54,100 -0.00(-5.56%)
Jul 30, 2020 0.0949 0.0949 0.0900 0.0900 8,000 +0.00(+0.00%)
Jul 29, 2020 0.0950 0.1000 0.0875 0.0900 37,530 +0.00(+3.45%)
Jul 28, 2020 0.0852 0.0904 0.0811 0.0870 95,239 -0.01(-5.43%)
Jul 27, 2020 0.0984 0.0984 0.0850 0.0920 57,500 +0.00(+2.22%)
Jul 24, 2020 0.0900 0.0949 0.0900 0.0900 25,400 +0.01(+6.26%)
Jul 23, 2020 0.0980 0.0999 0.0847 0.0847 54,625 -0.01(-13.13%)
Jul 22, 2020 0.1050 0.1099 0.0946 0.0975 80,303 +0.00(+1.35%)
Jul 21, 2020 0.0916 0.1083 0.0916 0.0962 166,399 -0.00(-3.80%)
Jul 20, 2020 0.0850 0.1000 0.0839 0.1000 99,100 +0.01(+5.26%)
Jul 17, 2020 0.0850 0.1009 0.0801 0.0950 155,100 +0.01(+12.29%)
Jul 16, 2020 0.0850 0.0865 0.0801 0.0846 77,906 -0.01(-5.58%)
Jul 15, 2020 0.0900 0.0900 0.0801 0.0896 92,623 +0.00(+2.28%)
Jul 14, 2020 0.0907 0.0907 0.0819 0.0876 20,127 -0.00(-4.78%)
Jul 13, 2020 0.0923 0.1009 0.0888 0.0920 111,103 +0.00(+2.45%)
Jul 10, 2020 0.1000 0.1000 0.0810 0.0898 180,000 -0.01(-10.02%)
Jul 09, 2020 0.1063 0.1063 0.0916 0.0998 43,800 +0.01(+8.95%)
Jul 08, 2020 0.0963 0.0988 0.0916 0.0916 34,200 -0.00(-2.24%)
Jul 07, 2020 0.1050 0.1074 0.0937 0.0937 66,929 -0.00(-3.70%)
Jul 06, 2020 0.1000 0.1071 0.0905 0.0973 362,738 +0.02(+32.02%)
Jul 02, 2020 0.0698 0.0746 0.0696 0.0737 338,400 +0.01(+11.67%)
Jul 01, 2020 0.0660 0.0660 0.0660 0.0660 1,000 +0.00(+3.61%)
Jun 30, 2020 0.0599 0.0637 0.0551 0.0637 20,800 +0.00(+7.97%)
Jun 29, 2020 0.0600 0.0600 0.0532 0.0590 100,995 -0.01(-9.23%)
Jun 26, 2020 0.0660 0.0662 0.0636 0.0650 202,900 +0.00(+3.34%)
Jun 25, 2020 0.0612 0.0670 0.0612 0.0629 49,200 -0.01(-10.14%)
Jun 24, 2020 0.0702 0.0715 0.0700 0.0700 9,500 -0.00(-2.78%)
Jun 23, 2020 0.0700 0.0720 0.0650 0.0720 35,100 -0.00(-3.61%)
Jun 22, 2020 0.0735 0.0747 0.0725 0.0747 10,900 +0.00(+3.03%)
Jun 19, 2020 0.0742 0.0742 0.0698 0.0725 8,700 -0.00(-3.33%)
Jun 18, 2020 0.0672 0.0750 0.0672 0.0750 14,000 +0.00(+1.35%)
Jun 16, 2020 0.0740 0.0740 0.0740 0 -0.00(-2.89%)
Jun 15, 2020 0.0750 0.0776 0.0727 0.0762 10,500 -0.00(-2.81%)
Jun 12, 2020 0.0750 0.0784 0.0728 0.0784 13,500 +0.00(+4.12%)
Jun 11, 2020 0.0770 0.0777 0.0691 0.0753 98,200 -0.00(-4.68%)
Jun 10, 2020 0.0764 0.0790 0.0717 0.0790 62,000 +0.00(+5.33%)
Jun 09, 2020 0.0740 0.0790 0.0740 0.0750 127,803 -0.00(-1.45%)
Jun 08, 2020 0.0700 0.0761 0.0700 0.0761 45,900 +0.01(+8.71%)
Jun 05, 2020 0.0712 0.0790 0.0700 0.0700 2,600 -0.00(-1.96%)
Jun 04, 2020 0.0740 0.0756 0.0714 0.0714 226,000 +0.00(+0.56%)
Jun 03, 2020 0.0630 0.0780 0.0630 0.0710 252,919 -0.00(-2.47%)
Jun 02, 2020 0.0725 0.0744 0.0650 0.0728 18,817 +0.00(+0.41%)
Jun 01, 2020 0.0690 0.0725 0.0624 0.0725 77,700 +0.00(+5.53%)
May 29, 2020 0.0650 0.0687 0.0650 0.0687 11,000 +0.00(+5.69%)
May 28, 2020 0.0763 0.0763 0.0614 0.0650 39,097 -0.01(-9.09%)
May 27, 2020 0.0703 0.0740 0.0687 0.0715 255,499 +0.00(+2.14%)
May 26, 2020 0.0700 0.0738 0.0655 0.0700 54,980 -0.00(-5.91%)
May 22, 2020 0.0704 0.0744 0.0641 0.0744 60,600 +0.00(+3.33%)
May 21, 2020 0.0691 0.0735 0.0626 0.0720 243,300 +0.01(+15.02%)
May 20, 2020 0.0580 0.0626 0.0580 0.0626 82,241 +0.01(+17.67%)
May 19, 2020 0.0660 0.0660 0.0511 0.0532 345,191 -0.02(-22.90%)
May 18, 2020 0.0690 0.1000 0.0690 0.0690 73,600 +0.01(+20.84%)
May 15, 2020 0.0518 0.0572 0.0518 0.0571 22,000 -0.00(-0.17%)
May 14, 2020 0.0606 0.0606 0.0520 0.0572 43,500 -0.00(-5.77%)
May 13, 2020 0.0479 0.0607 0.0479 0.0607 30,000 +0.00(+1.85%)
May 12, 2020 0.0577 0.0596 0.0466 0.0596 29,408 +0.00(+5.30%)
May 11, 2020 0.0592 0.0633 0.0561 0.0566 32,800 -0.01(-12.65%)
May 08, 2020 0.0650 0.0650 0.0648 0.0648 10,400 +0.00(+2.53%)
May 07, 2020 0.0596 0.0681 0.0575 0.0632 34,200 -0.00(-2.77%)
May 06, 2020 0.0641 0.0651 0.0577 0.0650 50,000 +0.00(+0.62%)
May 05, 2020 0.0632 0.0646 0.0573 0.0646 47,500 +0.01(+11.38%)
May 04, 2020 0.0538 0.0580 0.0466 0.0580 83,800 +0.01(+11.32%)
May 01, 2020 0.0572 0.0582 0.0466 0.0521 38,700 -0.01(-11.54%)
Apr 30, 2020 0.0654 0.0654 0.0553 0.0589 62,200 +0.00(+0.00%)
Apr 29, 2020 0.0653 0.0653 0.0580 0.0589 38,000 -0.00(-0.51%)
Apr 28, 2020 0.0788 0.0788 0.0592 0.0592 92,280 -0.01(-15.43%)
Apr 27, 2020 0.0488 0.0700 0.0488 0.0700 248,500 +0.03(+67.06%)
Apr 24, 2020 0.0419 0.0419 0.0419 0.0419 10,000 +0.00(+10.85%)
Apr 22, 2020 0.0378 0.0378 0.0378 0 +0.00(+0.80%)
Apr 21, 2020 0.0335 0.0378 0.0293 0.0375 46,000 +0.00(+0.00%)
Apr 17, 2020 0.0375 0.0375 0.0375 0 +0.00(+4.17%)
Apr 16, 2020 0.0381 0.0381 0.0360 0.0360 5,000 -0.00(-4.00%)
Apr 15, 2020 0.0375 0.0375 0.0375 0.0375 1,000 +0.00(+7.14%)
Apr 14, 2020 0.0379 0.0379 0.0350 0.0350 7,300 +0.00(+1.16%)
Apr 07, 2020 0.0346 0.0346 0.0346 0 +0.00(+0.58%)
Apr 06, 2020 0.0303 0.0344 0.0303 0.0344 56,000 +0.00(+14.67%)
Apr 02, 2020 0.0300 0.0300 0.0300 0 -0.01(-14.77%)
Mar 31, 2020 0.0352 0.0352 0.0352 0 +0.00(+13.55%)
Mar 30, 2020 0.0309 0.0310 0.0309 0.0310 2,000 -0.00(-3.73%)
Mar 27, 2020 0.0322 0.0323 0.0322 0.0322 11,500 -0.00(-10.06%)
Mar 26, 2020 0.0304 0.0358 0.0303 0.0358 8,500 +0.00(+2.29%)
Mar 24, 2020 0.0350 0.0350 0.0350 0 +0.00(+4.48%)
Mar 23, 2020 0.0335 0.0335 0.0335 0.0335 5,000 -0.00(-1.18%)
Mar 20, 2020 0.0283 0.0339 0.0283 0.0339 2,000 +0.01(+46.12%)
Mar 18, 2020 0.0232 0.0232 0.0232 0 -0.01(-37.30%)
Mar 17, 2020 0.0330 0.0370 0.0330 0.0370 20,500 +0.00(+12.46%)
Mar 13, 2020 0.0329 0.0329 0.0329 0 +0.00(+9.30%)
Mar 12, 2020 0.0301 0.0301 0.0301 0.0301 1,500 -0.01(-24.75%)
Mar 09, 2020 0.0400 0.0400 0.0400 0 +0.00(+10.50%)
Mar 04, 2020 0.0362 0.0362 0.0362 0 +0.00(+11.04%)
Mar 02, 2020 0.0326 0.0326 0.0326 0 -0.02(-35.83%)
Feb 24, 2020 0.0508 0.0508 0.0508 0 +0.00(+0.99%)
Feb 21, 2020 0.0500 0.0503 0.0500 0.0503 77,000 -0.01(-16.17%)
Feb 19, 2020 0.0600 0.0600 0.0600 0 +0.01(+19.28%)
Feb 18, 2020 0.0503 0.0503 0.0503 0.0503 7,000 -0.00(-4.19%)
Feb 14, 2020 0.0474 0.0525 0.0474 0.0525 15,000 +0.00(+6.92%)
Feb 10, 2020 0.0491 0.0491 0.0491 0 +0.01(+23.68%)
Feb 07, 2020 0.0397 0.0397 0.0397 0.0397 200 -0.00(-5.25%)
Feb 05, 2020 0.0419 0.0419 0.0419 0 -0.00(-3.90%)
Feb 03, 2020 0.0436 0.0436 0.0436 0 -0.00(-10.29%)
Jan 31, 2020 0.0386 0.0486 0.0386 0.0486 229,500 +0.00(+8.00%)
Jan 29, 2020 0.0450 0.0450 0.0450 0 +0.00(+2.97%)
Jan 28, 2020 0.0437 0.0487 0.0437 0.0437 12,000 -0.01(-17.08%)
Jan 27, 2020 0.0449 0.0527 0.0449 0.0527 2,500 -0.00(-0.57%)
Jan 24, 2020 0.0530 0.0530 0.0530 0.0530 9,000 +0.00(+2.91%)
Jan 23, 2020 0.0477 0.0515 0.0477 0.0515 2,000 -0.00(-0.96%)
Jan 22, 2020 0.0433 0.0524 0.0433 0.0520 30,500 -0.01(-15.31%)
Jan 17, 2020 0.0614 0.0614 0.0614 0 +0.01(+18.08%)
Jan 15, 2020 0.0520 0.0520 0.0520 0 +0.01(+22.07%)
Jan 13, 2020 0.0426 0.0426 0.0426 0 -0.01(-11.62%)
Jan 08, 2020 0.0482 0.0482 0.0482 0 +0.00(+5.24%)
Jan 02, 2020 0.0458 0.0458 0.0458 0 -0.01(-18.94%)
Dec 31, 2019 0.0437 0.0565 0.0437 0.0565 3,000 +0.01(+17.95%)
Dec 30, 2019 0.0500 0.0500 0.0479 0.0479 13,200 -0.00(-8.41%)
Dec 27, 2019 0.0523 0.0523 0.0523 0.0523 2,500 +0.01(+23.35%)
Dec 23, 2019 0.0424 0.0424 0.0424 0 -0.00(-2.53%)
Dec 19, 2019 0.0435 0.0435 0.0435 0 -0.00(-9.38%)
Dec 16, 2019 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Dec 11, 2019 0.0480 0.0480 0.0480 0 +0.00(+6.67%)
Dec 03, 2019 0.0450 0.0450 0.0450 0 +0.01(+17.19%)
Dec 02, 2019 0.0384 0.0384 0.0384 0.0384 29,038 -0.00(-1.03%)
Nov 27, 2019 0.0388 0.0388 0.0388 0 -0.00(-3.00%)
Nov 26, 2019 0.0483 0.0483 0.0400 0.0400 17,000 -0.01(-19.35%)
Nov 19, 2019 0.0496 0.0496 0.0496 0 -0.00(-3.50%)
Nov 18, 2019 0.0514 0.0514 0.0514 0.0514 820 +0.00(+2.80%)
Nov 08, 2019 0.0500 0.0500 0.0500 0 -0.01(-22.96%)
Nov 06, 2019 0.0649 0.0649 0.0649 0 -0.01(-10.73%)
Nov 04, 2019 0.0727 0.0727 0.0727 0 +0.01(+11.85%)
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.