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 (%)
Feb 28, 2022 0.1777 0.1800 0.1674 0.1780 43,034 +0.01(+4.58%)
Feb 25, 2022 0.1696 0.1750 0.1661 0.1702 23,016 -0.01(-3.13%)
Feb 24, 2022 0.1870 0.1892 0.1696 0.1757 100,190 -0.01(-4.92%)
Feb 23, 2022 0.1763 0.1858 0.1700 0.1848 90,953 -0.00(-0.11%)
Feb 22, 2022 0.1774 0.1850 0.1700 0.1850 224,938 +0.01(+8.76%)
Feb 18, 2022 0.1701 0 -0.00(-1.39%)
Feb 17, 2022 0.1741 0.1832 0.1700 0.1725 285,822 +0.00(+2.80%)
Feb 16, 2022 0.1478 0.1746 0.1478 0.1678 338,538 +0.02(+16.04%)
Feb 15, 2022 0.1570 0.1577 0.1439 0.1446 119,990 -0.01(-7.90%)
Feb 14, 2022 0.1585 0.1585 0.1541 0.1570 26,687 -0.01(-7.65%)
Feb 11, 2022 0.1513 0.1700 0.1511 0.1700 63,000 +0.01(+9.47%)
Feb 10, 2022 0.1627 0.1627 0.1523 0.1553 51,065 -0.01(-4.67%)
Feb 09, 2022 0.1594 0.1668 0.1589 0.1629 92,200 -0.00(-1.27%)
Feb 08, 2022 0.1575 0.1659 0.1575 0.1650 10,120 +0.00(+1.91%)
Feb 07, 2022 0.1623 0.1658 0.1619 0.1619 7,035 +0.00(+0.19%)
Feb 04, 2022 0.1567 0.1616 0.1557 0.1616 59,888 +0.01(+3.19%)
Feb 03, 2022 0.1650 0.1541 0.1566 8,500 -0.01(-4.16%)
Feb 02, 2022 0.1646 0.1650 0.1634 0.1634 2,000 +0.01(+3.29%)
Feb 01, 2022 0.1611 0.1611 0.1444 0.1582 11,350 +0.01(+4.84%)
Jan 31, 2022 0.1413 0.1509 0.1328 0.1509 93,000 +0.01(+3.50%)
Jan 28, 2022 0.1470 0.1470 0.1358 0.1458 48,450 -0.01(-5.45%)
Jan 27, 2022 0.1518 0.1542 0.1491 0.1542 140,116 -0.00(-1.15%)
Jan 26, 2022 0.1595 0.1595 0.1528 0.1560 27,036 +0.00(+1.36%)
Jan 25, 2022 0.1566 0.1590 0.1539 0.1539 27,874 -0.00(-0.06%)
Jan 24, 2022 0.1600 0.1760 0.1540 0.1540 13,170 -0.01(-4.23%)
Jan 21, 2022 0.1579 0.1685 0.1579 0.1608 24,516 -0.01(-7.21%)
Jan 20, 2022 0.1694 0.1734 0.1634 0.1733 23,427 +0.01(+3.46%)
Jan 19, 2022 0.1640 0.1723 0.1640 0.1675 38,541 -0.00(-2.73%)
Jan 14, 2022 0.1722 0 -0.01(-4.81%)
Jan 13, 2022 0.1745 0.1809 0.1745 0.1809 26,952 +0.01(+5.42%)
Jan 12, 2022 0.1700 0.1733 0.1700 0.1716 38,758 +0.01(+5.28%)
Jan 11, 2022 0.1700 0.1700 0.1630 0.1630 3,302 -0.00(-2.28%)
Jan 10, 2022 0.1700 0.1700 0.1611 0.1668 37,741 -0.00(-1.88%)
Jan 07, 2022 0.1660 0.1700 0.1654 0.1700 21,366 +0.00(+2.53%)
Jan 06, 2022 0.1636 0.1700 0.1636 0.1658 45,835 -0.01(-4.82%)
Jan 05, 2022 0.1800 0.1800 0.1717 0.1742 49,996 -0.00(-2.13%)
Jan 04, 2022 0.1782 0.1786 0.1710 0.1780 75,636 -0.02(-7.77%)
Jan 03, 2022 0.1675 0.1930 0.1675 0.1930 12,675 +0.02(+14.61%)
Dec 31, 2021 0.1671 0.1684 0.1658 0.1684 29,999 +0.00(+2.87%)
Dec 30, 2021 0.1691 0.1691 0.1568 0.1637 131,048 -0.01(-3.19%)
Dec 29, 2021 0.1940 0.1940 0.1600 0.1691 177,406 -0.04(-20.24%)
Dec 28, 2021 0.1700 0.2120 0.1700 0.2120 111,917 +0.03(+17.78%)
Dec 27, 2021 0.2000 0.2000 0.1772 0.1800 85,923 +0.00(+1.64%)
Dec 23, 2021 0.1690 0.1771 0.1547 0.1771 133,285 +0.01(+4.36%)
Dec 22, 2021 0.1730 0.1730 0.1622 0.1697 54,098 -0.00(-1.74%)
Dec 21, 2021 0.1789 0.1789 0.1727 0.1727 80,550 +0.00(+1.59%)
Dec 20, 2021 0.1611 0.1711 0.1611 0.1700 17,250 +0.00(+0.35%)
Dec 17, 2021 0.1645 0.1694 0.1645 0.1694 6,775 -0.00(-0.35%)
Dec 16, 2021 0.1700 0.1700 0.1572 0.1700 173,250 +0.01(+6.38%)
Dec 15, 2021 0.1570 0.1600 0.1500 0.1598 45,360 -0.00(-0.13%)
Dec 14, 2021 0.1578 0.1600 0.1550 0.1600 28,959 +0.00(+0.00%)
Dec 13, 2021 0.1600 0.1600 0.1552 0.1600 20,995 -0.00(-2.97%)
Dec 10, 2021 0.1600 0.1700 0.1581 0.1649 44,200 -0.00(-0.96%)
Dec 09, 2021 0.1633 0.1665 0.1633 0.1665 107,500 +0.00(+2.52%)
Dec 08, 2021 0.1624 0.1624 0.1624 0.1624 11,700 -0.00(-0.37%)
Dec 07, 2021 0.1500 0.1630 0.1500 0.1630 58,740 +0.01(+5.84%)
Dec 06, 2021 0.1585 0.1860 0.1540 0.1540 23,820 -0.01(-6.44%)
Dec 03, 2021 0.1600 0.1646 0.1581 0.1646 44,156 +0.01(+3.26%)
Dec 02, 2021 0.1754 0.1754 0.1594 0.1594 89,347 -0.01(-6.89%)
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.