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 (%)
Dec 29, 2017 0.2210 0.2210 0.2210 0 -0.02(-7.92%)
Dec 28, 2017 0.2300 0.2486 0.2300 0.2400 134,400 +0.04(+20.00%)
Dec 27, 2017 0.1800 0.2000 0.1691 0.2000 37,900 +0.01(+5.26%)
Dec 26, 2017 0.1700 0.1900 0.1631 0.1900 139,400 +0.04(+24.02%)
Dec 22, 2017 0.1589 0.1640 0.1532 0.1532 19,693 -0.01(-3.77%)
Dec 21, 2017 0.1592 0.1630 0.1592 0.1592 19,000 +0.00(+0.82%)
Dec 20, 2017 0.1495 0.1579 0.1495 0.1579 42,000 +0.01(+5.27%)
Dec 19, 2017 0.1420 0.1500 0.1410 0.1500 56,100 +0.01(+6.38%)
Dec 18, 2017 0.1380 0.1410 0.1360 0.1410 8,004 +0.00(+1.44%)
Dec 14, 2017 0.1390 0.1390 0.1390 0 +0.00(+3.65%)
Dec 13, 2017 0.1300 0.1341 0.1263 0.1341 60,000 +0.00(+0.98%)
Dec 12, 2017 0.1360 0.1386 0.1262 0.1328 76,500 +0.00(+3.67%)
Dec 11, 2017 0.1310 0.1310 0.1242 0.1281 58,500 -0.02(-12.14%)
Dec 08, 2017 0.1418 0.1490 0.1417 0.1458 20,000 +0.00(+1.18%)
Dec 07, 2017 0.1441 0.1441 0.1441 0.1441 2,000 +0.00(+0.14%)
Dec 05, 2017 0.1439 0.1439 0.1439 27 -0.00(-2.57%)
Dec 04, 2017 0.1452 0.1477 0.1477 22,000 +0.00(+1.72%)
Nov 30, 2017 0.1452 0.1452 0.1452 0 +0.00(+2.25%)
Nov 29, 2017 0.1420 0.1420 0.1420 0.1420 10,000 -0.00(-0.21%)
Nov 28, 2017 0.1400 0.1424 0.1400 0.1423 15,000 -0.01(-8.61%)
Nov 27, 2017 0.1557 0.1557 0.1557 0.1557 10,000 +0.01(+9.65%)
Nov 20, 2017 0.1420 0.1420 0.1420 0 -0.01(-8.12%)
Nov 17, 2017 0.1545 0.1545 0.1545 0.1545 7,000 -0.01(-7.01%)
Nov 15, 2017 0.1662 0.1662 0.1662 0 +0.00(+2.21%)
Nov 14, 2017 0.1626 0.1626 0.1626 0.1626 900 -0.00(-2.24%)
Nov 13, 2017 0.1500 0.1700 0.1486 0.1663 46,500 +0.01(+7.30%)
Nov 10, 2017 0.1570 0.1575 0.1520 0.1550 35,775 +0.00(+0.85%)
Nov 09, 2017 0.1670 0.1670 0.1457 0.1537 58,000 -0.02(-9.06%)
Nov 08, 2017 0.1713 0.1713 0.1651 0.1690 11,400 +0.00(+1.62%)
Nov 07, 2017 0.1600 0.1663 0.1600 0.1663 13,000 +0.01(+3.74%)
Nov 06, 2017 0.1513 0.1700 0.1513 0.1603 17,590 -0.00(-1.35%)
Nov 03, 2017 0.1600 0.1639 0.1600 0.1625 10,000 +0.01(+8.33%)
Nov 02, 2017 0.1528 0.1528 0.1500 0.1500 2,000 -0.01(-6.83%)
Nov 01, 2017 0.1630 0.1630 0.1588 0.1610 100,000 -0.01(-6.67%)
Oct 31, 2017 0.1629 0.1725 0.1570 0.1725 88,000 -0.02(-9.87%)
Oct 24, 2017 0.1914 0.1914 0.1914 0 -0.01(-4.16%)
Oct 23, 2017 0.2000 0.2015 0.1961 0.1997 14,100 +0.00(+1.84%)
Oct 20, 2017 0.2000 0.2006 0.1961 0.1961 19,287 -0.00(-0.76%)
Oct 17, 2017 0.1976 0.1976 0.1976 0 -0.01(-5.90%)
Oct 16, 2017 0.2130 0.2130 0.2100 0.2100 6,000 +0.00(+0.00%)
Oct 13, 2017 0.2132 0.2132 0.2100 0.2100 1,500 -0.01(-6.50%)
Oct 12, 2017 0.2244 0.2250 0.2176 0.2246 28,000 -0.00(-0.53%)
Oct 10, 2017 0.2258 0.2258 0.2258 0 -0.00(-1.40%)
Oct 06, 2017 0.2290 0.2290 0.2290 0 +0.00(+0.44%)
Oct 05, 2017 0.2280 0.2280 0.2280 0.2280 5,000 +0.00(+2.16%)
Oct 04, 2017 0.2232 0.2232 0.2232 0.2232 25,000 -0.02(-7.01%)
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.