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 )

0.0832 -0.0048 (-5.45%)
Streaming Delayed Price Updated: 3:19 PM EDT, May 3, 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 27, 2023 0.1257 0 -0.00(-3.68%)
Apr 26, 2023 0.1322 0.1322 0.1305 0.1305 7,000 -0.01(-10.00%)
Apr 25, 2023 0.1450 0.1450 0.1450 0.1450 5,000 -0.01(-4.61%)
Apr 24, 2023 0.1475 0.1520 0.1475 0.1520 36,500 +0.01(+4.83%)
Apr 21, 2023 0.1450 0.1450 0.1450 0.1450 9,500 +0.01(+4.92%)
Apr 20, 2023 0.1355 0.1382 0.1355 0.1382 5,285 -0.00(-1.29%)
Apr 19, 2023 0.1512 0.1540 0.1400 0.1400 23,900 +0.00(+0.00%)
Apr 18, 2023 0.1526 0.1549 0.1400 0.1400 45,000 -0.01(-6.91%)
Apr 17, 2023 0.1500 0.1504 0.1500 0.1504 15,000 +0.00(+0.33%)
Apr 14, 2023 0.1546 0.1546 0.1499 0.1499 10,900 -0.00(-2.15%)
Apr 13, 2023 0.1550 0.1559 0.1484 0.1532 69,800 +0.00(+2.13%)
Apr 12, 2023 0.1551 0.1551 0.1500 0.1500 30,706 -0.01(-4.15%)
Apr 11, 2023 0.1600 0.1600 0.1522 0.1565 18,000 -0.00(-2.19%)
Apr 10, 2023 0.1643 0.1643 0.1600 0.1600 31,195 +0.00(+0.00%)
Apr 06, 2023 0.1600 0.1687 0.1600 0.1600 33,100 -0.01(-4.53%)
Apr 05, 2023 0.1530 0.1676 0.1530 0.1676 96,199 +0.02(+11.44%)
Apr 04, 2023 0.1503 0.1530 0.1503 0.1504 44,600 +0.01(+7.43%)
Apr 03, 2023 0.1365 0.1436 0.1327 0.1400 48,196 -0.00(-0.28%)
Mar 31, 2023 0.1255 0.1404 0.1245 0.1404 12,800 +0.02(+17.00%)
Mar 30, 2023 0.1150 0.1200 0.1150 0.1200 27,500 -0.00(-0.83%)
Mar 29, 2023 0.1200 0.1210 0.1200 0.1210 6,300 -0.00(-2.18%)
Mar 28, 2023 0.1210 0.1237 0.1210 0.1237 7,425 -0.01(-6.29%)
Mar 27, 2023 0.1320 0.1320 0.1320 0.1320 8,000 +0.01(+11.39%)
Mar 24, 2023 0.1227 0.1227 0.1185 0.1185 6,100 -0.01(-8.56%)
Mar 23, 2023 0.1259 0.1370 0.1259 0.1296 8,900 -0.01(-4.07%)
Mar 20, 2023 0.1351 0 +0.01(+4.81%)
Mar 17, 2023 0.1150 0.1289 0.1150 0.1289 47,550 +0.02(+17.18%)
Mar 16, 2023 0.1158 0.1160 0.1100 0.1100 25,620 -0.01(-9.17%)
Mar 13, 2023 0.1211 0 -0.01(-4.04%)
Mar 10, 2023 0.1215 0.1262 0.1214 0.1262 4,054 -0.01(-6.52%)
Mar 08, 2023 0.1350 0 +0.01(+6.64%)
Mar 07, 2023 0.1392 0.1392 0.1266 0.1266 67,949 -0.01(-5.94%)
Mar 06, 2023 0.1404 0.1438 0.1346 0.1346 75,050 -0.02(-11.04%)
Mar 03, 2023 0.1401 0.1513 0.1401 0.1513 16,000 -0.00(-2.32%)
Mar 02, 2023 0.1549 0.1549 0.1549 0.1549 5,500 -0.00(-2.39%)
Mar 01, 2023 0.1690 0.1690 0.1587 0.1587 5,048 -0.01(-6.09%)
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%)
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.