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 (%)
Mar 29, 2018 0.1362 0.1362 0.1362 0 -0.00(-1.17%)
Mar 27, 2018 0.1378 0.1378 0.1378 0 -0.00(-0.42%)
Mar 26, 2018 0.1409 0.1409 0.1384 0.1384 13,500 +0.01(+4.77%)
Mar 23, 2018 0.1466 0.1480 0.1310 0.1321 70,500 -0.01(-4.96%)
Mar 22, 2018 0.1372 0.1390 0.1372 0.1390 5,500 +0.00(+0.06%)
Mar 21, 2018 0.1389 0.1389 0.1389 0.1389 6,000 +0.00(+1.85%)
Mar 20, 2018 0.1370 0.1370 0.1364 0.1364 11,000 -0.00(-1.87%)
Mar 19, 2018 0.1394 0.1395 0.1390 0.1390 13,860 -0.01(-6.08%)
Mar 15, 2018 0.1480 0.1480 0.1480 0 +0.00(+0.90%)
Mar 14, 2018 0.1482 0.1482 0.1467 0.1467 13,000 -0.00(-2.21%)
Mar 12, 2018 0.1500 0.1500 0.1500 0 -0.03(-16.67%)
Mar 07, 2018 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Mar 06, 2018 0.1700 0.1700 0.1700 0.1700 42,583 +0.01(+3.66%)
Mar 05, 2018 0.1640 0.1640 0.1640 0.1640 1,500 -0.00(-1.15%)
Mar 02, 2018 0.1500 0.1659 0.1500 0.1659 28,500 +0.01(+7.03%)
Mar 01, 2018 0.1450 0.1550 0.1410 0.1550 13,500 -0.01(-4.67%)
Feb 28, 2018 0.1404 0.1626 0.1404 0.1626 12,000 -0.00(-1.39%)
Feb 27, 2018 0.1500 0.1649 0.1460 0.1649 15,820 +0.01(+3.78%)
Feb 26, 2018 0.1614 0.1614 0.1560 0.1589 18,300 -0.00(-3.05%)
Feb 23, 2018 0.1639 0.1639 0.1639 0.1639 100 -0.02(-10.92%)
Feb 22, 2018 0.1850 0.1940 0.1840 15,000 -0.01(-5.15%)
Feb 21, 2018 0.1521 0.1940 0.1521 0.1940 55,495 +0.04(+29.33%)
Feb 20, 2018 0.1490 0.1500 0.1430 0.1500 44,100 +0.01(+6.69%)
Feb 16, 2018 0.1406 0.1406 0.1406 0 -0.01(-4.03%)
Feb 15, 2018 0.1700 0.1700 0.1465 0.1465 4,500 -0.02(-10.35%)
Feb 14, 2018 0.1596 0.1635 0.1596 0.1634 10,800 +0.01(+8.94%)
Feb 12, 2018 0.1500 0.1500 0.1500 0 -0.01(-6.95%)
Feb 09, 2018 0.1479 0.1612 0.1400 0.1612 87,800 +0.00(+0.75%)
Feb 08, 2018 0.1567 0.1600 0.1567 0.1600 15,000 +0.01(+4.23%)
Feb 07, 2018 0.1613 0.1613 0.1535 0.1535 41,500 -0.01(-5.01%)
Feb 06, 2018 0.1834 0.1850 0.1546 0.1616 239,800 -0.02(-10.22%)
Feb 05, 2018 0.1825 0.1863 0.1800 0.1800 42,793 -0.01(-5.96%)
Feb 02, 2018 0.1900 0.1914 0.1900 0.1914 8,800 -0.01(-5.11%)
Feb 01, 2018 0.2140 0.2140 0.1900 0.2017 108,000 -0.03(-12.27%)
Jan 31, 2018 0.2299 0.2299 0.2299 0.2299 500 +0.02(+8.49%)
Jan 30, 2018 0.2340 0.2119 0.2119 13,300 -0.02(-9.44%)
Jan 29, 2018 0.2370 0.2370 0.2301 0.2340 53,400 -0.01(-3.86%)
Jan 26, 2018 0.2573 0.2573 0.2434 0.2434 6,700 -0.02(-7.05%)
Jan 25, 2018 0.2600 0.2621 0.2550 0.2619 35,300 +0.01(+4.53%)
Jan 24, 2018 0.2136 0.2609 0.2136 0.2505 75,700 +0.02(+9.72%)
Jan 23, 2018 0.2295 0.2335 0.2138 0.2283 25,600 +0.00(+1.47%)
Jan 22, 2018 0.2300 0.2300 0.2189 0.2250 32,490 -0.01(-5.42%)
Jan 19, 2018 0.2573 0.2573 0.2238 0.2379 26,500 -0.02(-8.29%)
Jan 18, 2018 0.2567 0.2789 0.2500 0.2594 125,500 +0.02(+8.54%)
Jan 16, 2018 0.2390 0.2390 0.2390 0 +0.00(+1.27%)
Jan 12, 2018 0.2360 0.2360 0.2360 0 -0.01(-2.48%)
Jan 11, 2018 0.2490 0.2490 0.2420 0.2420 3,700 +0.00(+0.83%)
Jan 10, 2018 0.2450 0.2460 0.2450 0.2400 37,500 +0.00(+1.31%)
Jan 09, 2018 0.2500 0.2500 0.2200 0.2369 89,170 -0.01(-4.28%)
Jan 08, 2018 0.2676 0.2770 0.2475 0.2475 285,250 -0.03(-11.61%)
Jan 05, 2018 0.2700 0.2880 0.2513 0.2800 208,617 +0.03(+12.00%)
Jan 04, 2018 0.2415 0.2599 0.2265 0.2500 131,500 +0.01(+3.61%)
Jan 03, 2018 0.2136 0.2603 0.2136 0.2413 423,167 +0.04(+22.49%)
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.