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 (%)
Mar 31, 2021 0.2377 0.2400 0.2290 0.2334 185,003 -0.00(-1.89%)
Mar 30, 2021 0.2539 0.2539 0.2350 0.2379 113,194 -0.02(-6.38%)
Mar 29, 2021 0.2464 0.2541 0.2350 0.2541 134,826 +0.01(+2.87%)
Mar 26, 2021 0.2550 0.2550 0.2416 0.2470 74,000 -0.00(-1.20%)
Mar 25, 2021 0.2579 0.2579 0.2485 0.2500 61,369 -0.01(-2.53%)
Mar 24, 2021 0.2600 0.2600 0.2543 0.2565 12,818 -0.01(-2.36%)
Mar 23, 2021 0.2720 0.2720 0.2585 0.2627 40,389 -0.01(-3.91%)
Mar 22, 2021 0.2807 0.2807 0.2705 0.2734 86,889 -0.01(-2.46%)
Mar 19, 2021 0.2965 0.2965 0.2740 0.2803 73,700 -0.02(-5.30%)
Mar 18, 2021 0.2900 0.3136 0.2871 0.2960 193,167 +0.01(+4.56%)
Mar 17, 2021 0.2631 0.2900 0.2631 0.2831 477,439 +0.01(+4.85%)
Mar 16, 2021 0.2700 0.2999 0.2700 0.2700 366,346 +0.00(+0.75%)
Mar 15, 2021 0.2400 0.2684 0.2399 0.2680 438,269 +0.03(+13.61%)
Mar 12, 2021 0.2330 0.2395 0.2289 0.2359 117,300 -0.01(-2.52%)
Mar 11, 2021 0.2385 0.2484 0.2308 0.2420 83,043 +0.01(+3.42%)
Mar 10, 2021 0.2325 0.2379 0.2325 0.2340 30,297 +0.00(+0.82%)
Mar 09, 2021 0.2282 0.2400 0.2197 0.2321 183,206 +0.01(+5.50%)
Mar 08, 2021 0.1999 0.2200 0.1923 0.2200 204,691 +0.02(+11.17%)
Mar 05, 2021 0.1950 0.2000 0.1809 0.1979 137,900 +0.00(+2.06%)
Mar 04, 2021 0.2100 0.2118 0.1878 0.1939 300,800 -0.02(-8.10%)
Mar 03, 2021 0.2180 0.2184 0.2100 0.2110 84,576 -0.02(-7.54%)
Mar 02, 2021 0.2059 0.2282 0.1977 0.2282 493,100 +0.02(+11.81%)
Mar 01, 2021 0.2000 0.2067 0.1900 0.2041 357,858 +0.02(+13.39%)
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%)
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.