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 28, 2023 0.1401 0.1690 0.1401 0.1690 40,138 +0.03(+17.69%)
Feb 27, 2023 0.1436 0.1436 0.1436 0.1436 5,000 -0.00(-0.90%)
Feb 24, 2023 0.1457 0.1457 0.1438 0.1449 38,000 +0.01(+4.39%)
Feb 23, 2023 0.1418 0.1418 0.1388 0.1388 11,700 +0.00(+0.00%)
Feb 22, 2023 0.1417 0.1417 0.1388 0.1388 25,300 -0.01(-4.28%)
Feb 21, 2023 0.1465 0.1473 0.1450 0.1450 3,000 -0.01(-4.35%)
Feb 16, 2023 0.1516 0 +0.01(+4.55%)
Feb 15, 2023 0.1505 0.1505 0.1421 0.1450 30,141 -0.01(-3.33%)
Feb 14, 2023 0.1451 0.1500 0.1451 0.1500 15,500 +0.00(+0.00%)
Feb 13, 2023 0.1500 0.1500 0.1424 0.1500 19,730 -0.00(-0.53%)
Feb 09, 2023 0.1508 0 -0.01(-5.75%)
Feb 08, 2023 0.1600 0.1600 0.1600 0.1600 11,000 +0.01(+3.23%)
Feb 07, 2023 0.1592 0.1599 0.1550 0.1550 39,050 -0.00(-2.64%)
Feb 06, 2023 0.1659 0.1730 0.1592 0.1592 25,900 -0.01(-6.57%)
Feb 03, 2023 0.1659 0.1724 0.1659 0.1704 17,157 +0.00(+0.24%)
Feb 02, 2023 0.1833 0.1833 0.1695 0.1700 16,000 -0.02(-10.43%)
Feb 01, 2023 0.1834 0.1898 0.1834 0.1898 3,500 -0.00(-1.96%)
Jan 31, 2023 0.1880 0.1936 0.1795 0.1936 45,217 +0.01(+5.27%)
Jan 30, 2023 0.1970 0.1970 0.1839 0.1839 5,200 +0.00(+2.17%)
Jan 27, 2023 0.1800 0.1800 0.1800 0.1800 22,000 -0.01(-5.21%)
Jan 26, 2023 0.1880 0.1899 0.1832 0.1899 32,936 +0.00(+2.65%)
Jan 25, 2023 0.1825 0.1850 0.1825 0.1850 10,000 +0.01(+3.41%)
Jan 24, 2023 0.1730 0.1789 0.1730 0.1789 36,000 +0.00(+1.25%)
Jan 23, 2023 0.1660 0.1804 0.1628 0.1767 139,200 +0.01(+3.94%)
Jan 20, 2023 0.1640 0.1700 0.1630 0.1700 26,500 +0.02(+9.82%)
Jan 18, 2023 0.1548 20 -0.02(-11.14%)
Jan 17, 2023 0.1742 0.1742 0.1742 0.1742 15,000 +0.01(+6.81%)
Jan 13, 2023 0.1762 0.1789 0.1628 0.1631 29,746 -0.01(-3.03%)
Jan 11, 2023 0.1682 0 -0.01(-4.65%)
Jan 10, 2023 0.1800 0.1800 0.1764 0.1764 520 +0.01(+2.98%)
Jan 09, 2023 0.1814 0.1814 0.1713 0.1713 23,800 -0.00(-2.45%)
Jan 06, 2023 0.1856 0.1856 0.1700 0.1756 34,800 +0.00(+0.06%)
Jan 05, 2023 0.1856 0.1856 0.1755 0.1755 5,200 -0.01(-7.39%)
Jan 04, 2023 0.1855 0.1895 0.1825 0.1895 14,900 +0.00(+1.17%)
Jan 03, 2023 0.2013 0.2045 0.1873 0.1873 10,659 -0.00(-2.14%)
Dec 30, 2022 0.2000 0.2000 0.1809 0.1914 17,850 -0.01(-2.74%)
Dec 29, 2022 0.1716 0.1968 0.1716 0.1968 79,767 +0.02(+8.73%)
Dec 28, 2022 0.1733 0.1810 0.1733 0.1810 147,596 +0.00(+0.44%)
Dec 27, 2022 0.1785 0.1870 0.1785 0.1802 12,000 +0.01(+8.29%)
Dec 23, 2022 0.1593 0.1664 0.1577 0.1664 37,025 +0.02(+17.18%)
Dec 22, 2022 0.1433 0.1460 0.1393 0.1420 19,500 -0.02(-10.47%)
Dec 21, 2022 0.1718 0.1765 0.1566 0.1586 39,852 -0.01(-7.41%)
Dec 20, 2022 0.1713 0.1713 0.1713 0.1713 1,000 +0.01(+6.73%)
Dec 19, 2022 0.1680 0.1680 0.1420 0.1605 110,250 -0.02(-8.60%)
Dec 16, 2022 0.1871 0.1871 0.1680 0.1756 18,370 +0.01(+4.46%)
Dec 15, 2022 0.1786 0.1786 0.1681 0.1681 55,043 -0.02(-10.44%)
Dec 13, 2022 0.1877 0 -0.00(-1.21%)
Dec 12, 2022 0.1711 0.1900 0.1680 0.1900 114,700 +0.00(+0.53%)
Dec 09, 2022 0.1806 0.1890 0.1681 0.1890 38,552 +0.02(+13.04%)
Dec 07, 2022 0.1672 0 -0.00(-2.79%)
Dec 06, 2022 0.1842 0.1880 0.1720 0.1720 39,925 -0.01(-4.44%)
Dec 05, 2022 0.1861 0.1887 0.1800 0.1800 20,360 -0.01(-5.01%)
Dec 02, 2022 0.1916 0.1916 0.1853 0.1895 11,300 +0.01(+6.16%)
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.