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 )

0.0885 +0.0088 (+11.04%)
Streaming Delayed Price Updated: 3:18 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 (%)
Oct 31, 2023 0.1016 0.1017 0.1007 0.1017 51,000 -0.01(-5.83%)
Oct 30, 2023 0.0944 0.1080 0.0881 0.1080 173,182 +0.01(+14.89%)
Oct 27, 2023 0.0855 0.0940 0.0855 0.0940 23,000 -0.00(-4.08%)
Oct 26, 2023 0.0980 0.0980 0.0980 0.0980 1,900 -0.00(-1.41%)
Oct 25, 2023 0.1016 0.1016 0.0994 0.0994 8,000 +0.00(+4.85%)
Oct 24, 2023 0.0947 0.0950 0.0945 0.0948 71,600 +0.01(+7.00%)
Oct 17, 2023 0.0886 0 -0.01(-5.74%)
Oct 16, 2023 0.0855 0.0940 0.0898 0.0940 8,000 -0.00(-1.57%)
Oct 13, 2023 0.0930 0.0955 0.0930 0.0955 4,737 +0.01(+8.65%)
Oct 11, 2023 0.0879 2,509 -0.00(-4.77%)
Oct 09, 2023 0.0923 0 +0.01(+6.09%)
Oct 03, 2023 0.0870 19 -0.00(-1.25%)
Oct 02, 2023 0.0923 0.0923 0.0881 0.0881 5,750 -0.01(-7.26%)
Sep 28, 2023 0.0950 10 +0.00(+0.00%)
Sep 27, 2023 0.0950 0.0950 0.0950 0.0950 3,000 -0.00(-3.94%)
Sep 25, 2023 0.0989 0 -0.00(-1.30%)
Sep 22, 2023 0.1065 0.1065 0.0994 0.1002 24,400 -0.00(-4.02%)
Sep 21, 2023 0.1026 0.1044 0.1000 0.1044 18,800 +0.00(+4.40%)
Sep 20, 2023 0.1000 0.1000 0.1000 0.1000 2,000 -0.01(-7.58%)
Sep 19, 2023 0.1082 0.1082 0.1082 0.1082 12,000 +0.00(+4.24%)
Sep 18, 2023 0.1111 0.1111 0.1038 0.1038 29,500 +0.00(+3.59%)
Sep 15, 2023 0.1112 0.1112 0.1002 0.1002 29,418 -0.01(-5.65%)
Sep 14, 2023 0.1050 0.1062 0.1038 0.1062 12,600 -0.00(-1.21%)
Sep 13, 2023 0.1075 0.1075 0.1025 0.1075 3,100 +0.00(+2.38%)
Sep 12, 2023 0.1048 0.1050 0.1026 0.1050 206,605 -0.00(-0.28%)
Sep 08, 2023 0.1053 0 +0.00(+1.84%)
Sep 06, 2023 0.1034 0 -0.01(-6.00%)
Sep 01, 2023 0.1100 0 +0.01(+4.76%)
Aug 31, 2023 0.1070 0.1070 0.1034 0.1050 4,400 -0.01(-4.89%)
Aug 29, 2023 0.1104 0 -0.02(-14.81%)
Aug 25, 2023 0.1296 0 +0.02(+13.68%)
Aug 24, 2023 0.1260 0.1260 0.1115 0.1140 66,700 -0.01(-6.56%)
Aug 23, 2023 0.1220 0.1220 0.1220 0.1220 10,050 +0.00(+1.67%)
Aug 22, 2023 0.1200 0.1200 0.1200 0.1200 1,000 -0.01(-6.83%)
Aug 21, 2023 0.1288 0.1288 0.1288 0.1288 5,100 +0.00(+1.42%)
Aug 18, 2023 0.1316 0.1316 0.1270 0.1270 48,340 -0.01(-3.79%)
Aug 17, 2023 0.1459 0.1459 0.1320 0.1320 28,200 -0.02(-11.82%)
Aug 16, 2023 0.1404 0.1497 0.1404 0.1497 15,400 -0.01(-4.65%)
Aug 15, 2023 0.1570 0.1570 0.1570 0.1570 2,600 +0.01(+6.80%)
Aug 09, 2023 0.1470 0 -0.01(-3.54%)
Aug 07, 2023 0.1524 0 -0.00(-1.93%)
Aug 04, 2023 0.1554 0.1554 0.1554 0.1554 9,000 +0.00(+1.57%)
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.