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 )

0.0921 UNCHANGED
Streaming Delayed Price Updated: 11:34 AM EDT, May 31, 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 (%)
Feb 26, 2021 0.1690 0.1800 0.1690 0.1800 28,100 +0.01(+6.38%)
Feb 25, 2021 0.1685 0.1692 0.1642 0.1692 71,000 -0.00(-0.99%)
Feb 24, 2021 0.1802 0.1802 0.1709 0.1709 5,190 -0.01(-3.66%)
Feb 23, 2021 0.1919 0.1993 0.1774 0.1774 38,990 -0.02(-11.21%)
Feb 22, 2021 0.1925 0.1998 0.1853 0.1998 136,665 +0.01(+5.16%)
Feb 19, 2021 0.1830 0.1950 0.1830 0.1900 79,700 -0.00(-0.16%)
Feb 18, 2021 0.1900 0.1903 0.1719 0.1903 92,882 +0.00(+0.74%)
Feb 17, 2021 0.2074 0.2120 0.1850 0.1889 158,591 -0.02(-11.69%)
Feb 16, 2021 0.2368 0.2368 0.2036 0.2139 529,775 -0.01(-3.61%)
Feb 12, 2021 0.1950 0.2359 0.1930 0.2219 306,000 +0.03(+14.97%)
Feb 11, 2021 0.2117 0.2117 0.1893 0.1930 13,001 -0.01(-4.31%)
Feb 10, 2021 0.2000 0.2115 0.1924 0.2017 32,067 -0.00(-0.79%)
Feb 09, 2021 0.2185 0.2200 0.2010 0.2033 91,032 -0.02(-7.00%)
Feb 08, 2021 0.1997 0.2313 0.1914 0.2186 467,098 +0.05(+28.59%)
Feb 05, 2021 0.1681 0.1700 0.1547 0.1700 162,700 +0.01(+8.97%)
Feb 04, 2021 0.1512 0.1627 0.1509 0.1560 46,950 -0.01(-4.24%)
Feb 03, 2021 0.1557 0.1629 0.1527 0.1629 81,600 +0.01(+5.44%)
Feb 02, 2021 0.1600 0.1650 0.1545 0.1545 20,000 -0.00(-0.77%)
Feb 01, 2021 0.1670 0.1677 0.1557 0.1557 31,500 -0.01(-6.49%)
Jan 29, 2021 0.1551 0.1671 0.1551 0.1665 54,600 +0.02(+10.56%)
Jan 28, 2021 0.1626 0.1662 0.1480 0.1506 179,446 +0.00(+0.80%)
Jan 27, 2021 0.1494 0.1494 0.1494 0.1494 5,000 -0.01(-8.40%)
Jan 26, 2021 0.1631 0.1631 0.1631 200 +0.00(+0.00%)
Jan 25, 2021 0.1597 0.1631 0.1597 0.1631 10,000 +0.00(+2.97%)
Jan 22, 2021 0.1546 0.1589 0.1522 0.1584 124,500 +0.00(+0.89%)
Jan 21, 2021 0.1536 0.1570 0.1536 0.1570 73,300 +0.00(+1.23%)
Jan 20, 2021 0.1551 0.1551 0.1551 0.1551 5,650 -0.00(-2.70%)
Jan 19, 2021 0.1553 0.1594 0.1553 0.1594 3,455 +0.00(+1.21%)
Jan 15, 2021 0.1532 0.1700 0.1532 0.1575 132,800 +0.01(+4.17%)
Jan 14, 2021 0.1512 0.1512 0.1512 0.1512 9,999 -0.00(-2.45%)
Jan 13, 2021 0.1550 0.1550 0.1550 0.1550 2,000 +0.00(+0.26%)
Jan 11, 2021 0.1546 0.1546 0.1546 0 -0.01(-3.38%)
Jan 08, 2021 0.1570 0.1600 0.1570 0.1600 1,100 +0.00(+1.91%)
Jan 07, 2021 0.1570 0.1570 0.1570 0.1570 1,300 -0.01(-3.68%)
Jan 06, 2021 0.1610 0.1630 0.1570 0.1630 12,000 +0.00(+2.52%)
Jan 05, 2021 0.1650 0.1650 0.1500 0.1590 16,180 +0.01(+5.23%)
Jan 04, 2021 0.1548 0.1600 0.1511 0.1511 40,500 +0.00(+0.73%)
Dec 31, 2020 0.1500 0.1500 0.1500 0 -0.00(-0.73%)
Dec 29, 2020 0.1511 0.1511 0.1511 0 +0.01(+4.21%)
Dec 28, 2020 0.1450 0.1450 0.1315 0.1450 12,200 -0.00(-2.42%)
Dec 24, 2020 0.1500 0.1500 0.1486 0.1486 12,500 -0.01(-7.53%)
Dec 23, 2020 0.1670 0.1670 0.1578 0.1607 15,967 -0.01(-3.71%)
Dec 22, 2020 0.1653 0.1683 0.1605 0.1669 9,842 +0.00(+0.72%)
Dec 21, 2020 0.1901 0.1901 0.1655 0.1657 205,784 -0.01(-6.75%)
Dec 18, 2020 0.1705 0.1777 0.1705 0.1777 5,700 +0.00(+0.28%)
Dec 17, 2020 0.1815 0.1815 0.1756 0.1772 20,303 -0.00(-0.39%)
Dec 16, 2020 0.1865 0.1865 0.1779 0.1779 3,290 -0.01(-4.71%)
Dec 15, 2020 0.1856 0.1869 0.1793 0.1867 19,525 +0.00(+2.47%)
Dec 14, 2020 0.1822 0.1822 0.1822 0.1822 5,000 +0.01(+2.94%)
Dec 11, 2020 0.1700 0.1878 0.1700 0.1770 29,000 -0.01(-4.53%)
Dec 10, 2020 0.1800 0.1854 0.1779 0.1854 52,666 +0.04(+24.60%)
Dec 09, 2020 0.1355 0.1504 0.1355 0.1488 37,155 +0.01(+9.90%)
Dec 08, 2020 0.1263 0.1354 0.1263 0.1354 15,050 +0.01(+10.89%)
Dec 07, 2020 0.1200 0.1221 0.1185 0.1221 5,250 +0.00(+1.75%)
Dec 04, 2020 0.1250 0.1267 0.1200 0.1200 64,100 -0.01(-6.90%)
Dec 03, 2020 0.1289 0.1289 0.1289 0.1289 11,060 +0.00(+0.08%)
Dec 02, 2020 0.1247 0.1288 0.1206 0.1288 29,980 +0.01(+4.12%)
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.