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 (%)
Jun 29, 2018 0.0810 0.0810 0.0810 0 -0.00(-3.30%)
Jun 28, 2018 0.0838 0.0838 0.0838 0.0838 3,000 +0.00(+4.70%)
Jun 27, 2018 0.0837 0.0837 0.0800 0.0800 11,000 +0.01(+10.04%)
Jun 26, 2018 0.0727 0.0727 0.0727 0.0727 3,000 -0.01(-6.79%)
Jun 20, 2018 0.0780 0.0780 0.0780 0 +0.00(+5.41%)
Jun 19, 2018 0.0794 0.0800 0.0740 0.0740 14,000 -0.01(-12.94%)
Jun 18, 2018 0.0898 0.0953 0.0850 0.0850 32,000 -0.00(-5.56%)
Jun 15, 2018 0.0968 0.0968 0.0900 0.0900 6,000 -0.01(-7.02%)
Jun 14, 2018 0.0945 0.0980 0.0945 0.0968 8,000 -0.00(-0.82%)
Jun 13, 2018 0.1039 0.1039 0.0976 0.0976 13,673 -0.00(-4.22%)
Jun 12, 2018 0.1020 0.1020 0.1000 0.1019 17,000 -0.01(-7.36%)
Jun 11, 2018 0.1050 0.1100 0.1050 0.1100 51,000 +0.01(+4.76%)
Jun 07, 2018 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Jun 06, 2018 0.1110 0.1110 0.1100 0.1100 8,500 +0.00(+0.64%)
Jun 05, 2018 0.1169 0.1169 0.1092 0.1093 4,800 -0.01(-11.71%)
Jun 04, 2018 0.1200 0.1238 0.1140 0.1238 32,900 +0.01(+4.65%)
May 31, 2018 0.1183 0.1183 0.1183 0 -0.01(-9.00%)
May 30, 2018 0.1246 0.1300 0.1241 0.1300 25,100 -0.01(-9.03%)
May 29, 2018 0.1429 0.1429 0.1429 0.1429 3,000 -0.01(-4.73%)
May 22, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 18, 2018 0.1500 0.1500 0.1500 0 +0.01(+3.81%)
May 17, 2018 0.1486 0.1978 0.1380 0.1445 172,500 +0.02(+13.87%)
May 16, 2018 0.1211 0.1269 0.1200 0.1269 48,650 +0.01(+9.09%)
May 11, 2018 0.1163 0.1163 0.1163 0 -0.02(-13.71%)
May 10, 2018 0.1193 0.1348 0.1192 0.1348 9,626 -0.00(-0.29%)
May 08, 2018 0.1352 0.1352 0.1352 0 +0.01(+5.21%)
May 04, 2018 0.1285 0.1285 0.1285 0 -0.01(-6.88%)
May 03, 2018 0.1400 0.1462 0.1379 0.1380 33,000 +0.02(+16.46%)
May 02, 2018 0.1225 0.1225 0.1185 0.1185 48,000 -0.00(-0.08%)
May 01, 2018 0.1190 0.1227 0.1186 0.1186 14,000 -0.01(-4.35%)
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%)
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.