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 (%)
Apr 30, 2018 0.1300 0.1300 0.1240 0.1240 100,000 -0.01(-10.01%)
Apr 26, 2018 0.1378 0.1378 0.1378 0 +0.01(+5.11%)
Apr 25, 2018 0.1262 0.1311 0.1262 0.1311 53,000 +0.00(+1.86%)
Apr 24, 2018 0.1300 0.1310 0.1287 0.1287 10,650 -0.01(-6.74%)
Apr 23, 2018 0.1300 0.1380 0.1270 0.1380 24,000 -0.00(-1.43%)
Apr 20, 2018 0.1591 0.1591 0.1400 0.1400 10,500 -0.01(-9.03%)
Apr 19, 2018 0.1488 0.1620 0.1470 0.1539 94,987 +0.01(+7.55%)
Apr 17, 2018 0.1431 0.1431 0.1431 0 -0.01(-6.78%)
Apr 16, 2018 0.1487 0.1535 0.1487 0.1535 10,000 +0.01(+6.89%)
Apr 13, 2018 0.1436 0.1436 0.1436 0.1436 1,875 +0.01(+4.06%)
Apr 12, 2018 0.1380 0.1380 0.1380 0.1380 19,000 -0.01(-7.01%)
Apr 11, 2018 0.1700 0.1799 0.1484 0.1484 24,000 -0.02(-10.98%)
Apr 10, 2018 0.1500 0.1700 0.1500 0.1667 7,000 +0.03(+18.65%)
Apr 09, 2018 0.1405 0.1405 0.1405 0.1405 4,000 +0.01(+5.72%)
Apr 05, 2018 0.1329 0.1329 0.1329 0 -0.02(-13.59%)
Apr 04, 2018 0.1343 0.1539 0.1315 0.1538 74,000 +0.02(+16.97%)
Apr 03, 2018 0.1300 0.1315 0.1300 0.1315 23,000 +0.00(+0.06%)
Apr 02, 2018 0.1383 0.1383 0.1314 0.1314 1,400 -0.00(-3.53%)
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%)
Jan 02, 2018 0.2125 0.2125 0.1970 0.1970 10,800 -0.02(-10.86%)
Dec 29, 2017 0.2210 0.2210 0.2210 0 -0.02(-7.92%)
Dec 28, 2017 0.2300 0.2486 0.2300 0.2400 134,400 +0.04(+20.00%)
Dec 27, 2017 0.1800 0.2000 0.1691 0.2000 37,900 +0.01(+5.26%)
Dec 26, 2017 0.1700 0.1900 0.1631 0.1900 139,400 +0.04(+24.02%)
Dec 22, 2017 0.1589 0.1640 0.1532 0.1532 19,693 -0.01(-3.77%)
Dec 21, 2017 0.1592 0.1630 0.1592 0.1592 19,000 +0.00(+0.82%)
Dec 20, 2017 0.1495 0.1579 0.1495 0.1579 42,000 +0.01(+5.27%)
Dec 19, 2017 0.1420 0.1500 0.1410 0.1500 56,100 +0.01(+6.38%)
Dec 18, 2017 0.1380 0.1410 0.1360 0.1410 8,004 +0.00(+1.44%)
Dec 14, 2017 0.1390 0.1390 0.1390 0 +0.00(+3.65%)
Dec 13, 2017 0.1300 0.1341 0.1263 0.1341 60,000 +0.00(+0.98%)
Dec 12, 2017 0.1360 0.1386 0.1262 0.1328 76,500 +0.00(+3.67%)
Dec 11, 2017 0.1310 0.1310 0.1242 0.1281 58,500 -0.02(-12.14%)
Dec 08, 2017 0.1418 0.1490 0.1417 0.1458 20,000 +0.00(+1.18%)
Dec 07, 2017 0.1441 0.1441 0.1441 0.1441 2,000 +0.00(+0.14%)
Dec 05, 2017 0.1439 0.1439 0.1439 27 -0.00(-2.57%)
Dec 04, 2017 0.1452 0.1477 0.1477 22,000 +0.00(+1.72%)
Nov 30, 2017 0.1452 0.1452 0.1452 0 +0.00(+2.25%)
Nov 29, 2017 0.1420 0.1420 0.1420 0.1420 10,000 -0.00(-0.21%)
Nov 28, 2017 0.1400 0.1424 0.1400 0.1423 15,000 -0.01(-8.61%)
Nov 27, 2017 0.1557 0.1557 0.1557 0.1557 10,000 +0.01(+9.65%)
Nov 20, 2017 0.1420 0.1420 0.1420 0 -0.01(-8.12%)
Nov 17, 2017 0.1545 0.1545 0.1545 0.1545 7,000 -0.01(-7.01%)
Nov 15, 2017 0.1662 0.1662 0.1662 0 +0.00(+2.21%)
Nov 14, 2017 0.1626 0.1626 0.1626 0.1626 900 -0.00(-2.24%)
Nov 13, 2017 0.1500 0.1700 0.1486 0.1663 46,500 +0.01(+7.30%)
Nov 10, 2017 0.1570 0.1575 0.1520 0.1550 35,775 +0.00(+0.85%)
Nov 09, 2017 0.1670 0.1670 0.1457 0.1537 58,000 -0.02(-9.06%)
Nov 08, 2017 0.1713 0.1713 0.1651 0.1690 11,400 +0.00(+1.62%)
Nov 07, 2017 0.1600 0.1663 0.1600 0.1663 13,000 +0.01(+3.74%)
Nov 06, 2017 0.1513 0.1700 0.1513 0.1603 17,590 -0.00(-1.35%)
Nov 03, 2017 0.1600 0.1639 0.1600 0.1625 10,000 +0.01(+8.33%)
Nov 02, 2017 0.1528 0.1528 0.1500 0.1500 2,000 -0.01(-6.83%)
Nov 01, 2017 0.1630 0.1630 0.1588 0.1610 100,000 -0.01(-6.67%)
Oct 31, 2017 0.1629 0.1725 0.1570 0.1725 88,000 -0.02(-9.87%)
Oct 24, 2017 0.1914 0.1914 0.1914 0 -0.01(-4.16%)
Oct 23, 2017 0.2000 0.2015 0.1961 0.1997 14,100 +0.00(+1.84%)
Oct 20, 2017 0.2000 0.2006 0.1961 0.1961 19,287 -0.00(-0.76%)
Oct 17, 2017 0.1976 0.1976 0.1976 0 -0.01(-5.90%)
Oct 16, 2017 0.2130 0.2130 0.2100 0.2100 6,000 +0.00(+0.00%)
Oct 13, 2017 0.2132 0.2132 0.2100 0.2100 1,500 -0.01(-6.50%)
Oct 12, 2017 0.2244 0.2250 0.2176 0.2246 28,000 -0.00(-0.53%)
Oct 10, 2017 0.2258 0.2258 0.2258 0 -0.00(-1.40%)
Oct 06, 2017 0.2290 0.2290 0.2290 0 +0.00(+0.44%)
Oct 05, 2017 0.2280 0.2280 0.2280 0.2280 5,000 +0.00(+2.16%)
Oct 04, 2017 0.2232 0.2232 0.2232 0.2232 25,000 -0.02(-7.01%)
Oct 03, 2017 0.2400 0.2400 0.2356 0.2400 10,038 -0.00(-1.84%)
Sep 29, 2017 0.2445 0.2445 0.2445 0 +0.02(+9.64%)
Sep 28, 2017 0.2350 0.2350 0.2067 0.2230 118,790 -0.02(-9.28%)
Sep 27, 2017 0.2667 0.2789 0.2388 0.2458 36,162 -0.03(-11.26%)
Sep 26, 2017 0.2457 0.2770 0.2457 0.2770 46,400 +0.03(+13.25%)
Sep 25, 2017 0.2211 0.2446 0.2210 0.2446 31,500 -0.01(-2.16%)
Sep 22, 2017 0.2396 0.2574 0.2357 0.2500 117,177 +0.01(+2.04%)
Sep 21, 2017 0.1900 0.2782 0.1840 0.2450 190,400 +0.07(+37.56%)
Sep 20, 2017 0.1640 0.1900 0.1640 0.1781 20,156 +0.01(+2.95%)
Sep 19, 2017 0.1608 0.1730 0.1608 0.1730 17,000 +0.02(+11.33%)
Sep 18, 2017 0.1684 0.1706 0.1554 0.1554 46,803 -0.01(-7.77%)
Sep 15, 2017 0.1746 0.1746 0.1679 0.1685 26,154 -0.00(-0.88%)
Sep 14, 2017 0.1620 0.1763 0.1618 0.1700 71,500 +0.02(+10.71%)
Sep 13, 2017 0.1800 0.1940 0.1535 0.1535 27,450 -0.03(-14.69%)
Sep 12, 2017 0.2000 0.2000 0.1800 0.1800 16,097 -0.01(-5.26%)
Sep 11, 2017 0.1920 0.1920 0.1900 0.1900 12,500 +0.00(+0.00%)
Sep 08, 2017 0.2000 0.2000 0.1900 0.1900 15,000 -0.01(-6.66%)
Sep 07, 2017 0.2100 0.2120 0.2036 0.2036 28,238 -0.01(-3.07%)
Sep 06, 2017 0.2200 0.2200 0.2100 0.2100 39,000 -0.01(-2.78%)
Sep 05, 2017 0.2000 0.2175 0.2000 0.2160 95,500 +0.00(+1.89%)
Sep 01, 2017 0.2160 0.2160 0.2150 0.2120 274,190 -0.00(-1.19%)
Aug 31, 2017 0.2090 0.2170 0.2073 0.2145 151,900 +0.01(+7.27%)
Aug 30, 2017 0.1888 0.2298 0.1848 0.2000 230,872 +0.02(+11.17%)
Aug 29, 2017 0.1540 0.2010 0.1468 0.1799 65,097 +0.03(+16.59%)
Aug 28, 2017 0.1543 0.1543 0.1543 0.1543 2,000 +0.02(+17.07%)
Aug 24, 2017 0.1318 0.1318 0.1318 0 +0.01(+5.19%)
Aug 23, 2017 0.1253 0.1253 0.1253 0.1253 1,000 -0.00(-3.24%)
Aug 22, 2017 0.1237 0.1295 0.1237 0.1295 16,000 -0.01(-4.07%)
Aug 18, 2017 0.1350 0.1350 0.1350 0 +0.00(+0.60%)
Aug 17, 2017 0.1385 0.1385 0.1342 0.1342 23,508 -0.00(-3.17%)
Aug 16, 2017 0.1247 0.1390 0.1247 0.1386 11,492 +0.01(+6.45%)
Aug 15, 2017 0.1350 0.1350 0.1302 0.1302 6,050 -0.00(-2.69%)
Aug 14, 2017 0.1476 0.1476 0.1338 0.1338 11,000 -0.03(-16.11%)
Aug 10, 2017 0.1595 0.1595 0.1595 0 +0.01(+6.98%)
Aug 08, 2017 0.1491 0.1491 0.1491 0 -0.01(-6.81%)
Aug 07, 2017 0.1600 0.1600 0.1600 0.1600 4,000 +0.01(+9.36%)
Aug 04, 2017 0.1500 0.1500 0.1463 0.1463 24,000 -0.00(-2.47%)
Aug 03, 2017 0.1500 0.1500 0.1500 0.1500 8,199 -0.01(-4.46%)
Aug 02, 2017 0.1570 0.1600 0.1534 0.1570 129,300 +0.00(+2.61%)
Aug 01, 2017 0.1480 0.1530 0.1457 0.1530 76,768 -0.01(-3.16%)
Jul 31, 2017 0.1300 0.1580 0.1300 0.1580 10,800 +0.03(+22.86%)
Jul 28, 2017 0.1267 0.1286 0.1267 0.1286 9,900 +0.00(+2.88%)
Jul 25, 2017 0.1250 0.1250 0.1250 0 +0.00(+2.46%)
Jul 24, 2017 0.1300 0.1320 0.1220 0.1220 23,500 -0.01(-6.15%)
Jul 19, 2017 0.1300 0.1300 0.1300 0 +0.02(+14.44%)
Jul 18, 2017 0.1136 0.1136 0.1136 0.1136 730 -0.01(-10.83%)
Jul 17, 2017 0.1274 0.1274 0.1274 0.1274 3,200 -0.01(-9.84%)
Jul 12, 2017 0.1413 0.1413 0.1413 0 -0.01(-5.74%)
Jul 03, 2017 0.1499 0.1499 0.1499 0.1499 0 +0.00(+0.00%)
Jun 30, 2017 0.1499 0.1499 0.1499 0 -0.04(-21.93%)
Jun 27, 2017 0.1920 0.1920 0.1920 0 -0.01(-3.03%)
Jun 26, 2017 0.1980 0.1980 0.1980 0.1980 6,000 +0.01(+4.76%)
Jun 23, 2017 0.1890 0.1890 0.1890 0.1890 2,000 -0.00(-2.53%)
Jun 22, 2017 0.1901 0.1939 0.1901 0.1939 10,000 -0.00(-1.62%)
Jun 21, 2017 0.1971 0.1971 0.1971 0.1971 4,066 +0.00(+1.23%)
Jun 19, 2017 0.1947 0.1947 0.1947 0 -0.01(-2.65%)
Jun 16, 2017 0.2000 0.2000 0.2000 0.2000 8,000 +0.01(+3.09%)
Jun 15, 2017 0.1940 0.1940 0.1940 0.1940 13,071 -0.00(-1.33%)
Jun 14, 2017 0.1966 0.1966 0.1966 0.1966 600 -0.01(-6.51%)
Jun 09, 2017 0.2103 0.2103 0.2103 0 +0.00(+0.14%)
Jun 08, 2017 0.2100 0.2100 0.2100 0.2100 17,000 +0.01(+2.89%)
Jun 06, 2017 0.2041 0.2041 0.2041 0 -0.01(-2.81%)
Jun 02, 2017 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Jun 01, 2017 0.2078 0.2114 0.2000 0.2000 10,833 -0.00(-2.44%)
May 31, 2017 0.1982 0.2050 0.1982 0.2050 7,000 -0.00(-1.39%)
May 30, 2017 0.2092 0.2274 0.2046 0.2079 118,537 +0.03(+17.86%)
May 26, 2017 0.1764 0.1764 0.1764 0.1764 2,000 +0.01(+3.34%)
May 24, 2017 0.1707 0.1707 0.1707 0 +0.00(+0.23%)
May 23, 2017 0.1704 0.1704 0.1703 0.1703 4,100 +0.00(+0.18%)
May 22, 2017 0.1700 0.1700 0.1700 0.1700 500 +0.00(+0.00%)
May 19, 2017 0.1700 0.1700 0.1700 0.1700 4,753 -0.01(-5.56%)
May 17, 2017 0.1800 0.1800 0.1800 0 -0.02(-11.72%)
May 16, 2017 0.2039 0.2039 0.2039 0.2039 1,050 +0.01(+2.98%)
May 12, 2017 0.1980 0.1980 0.1980 0 -0.00(-1.00%)
May 11, 2017 0.2000 0.2000 0.2000 0.2000 1,750 -0.01(-2.63%)
May 09, 2017 0.2054 0.2054 0.2054 0 +0.01(+7.15%)
May 08, 2017 0.2000 0.2000 0.1917 0.1917 10,500 -0.00(-1.69%)
May 04, 2017 0.1950 0.1950 0.1950 0 +0.01(+8.15%)
May 03, 2017 0.2000 0.2000 0.1730 0.1803 12,502 -0.04(-18.67%)
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.