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 (%)
Jun 30, 2020 0.0599 0.0637 0.0551 0.0637 20,800 +0.00(+7.97%)
Jun 29, 2020 0.0600 0.0600 0.0532 0.0590 100,995 -0.01(-9.23%)
Jun 26, 2020 0.0660 0.0662 0.0636 0.0650 202,900 +0.00(+3.34%)
Jun 25, 2020 0.0612 0.0670 0.0612 0.0629 49,200 -0.01(-10.14%)
Jun 24, 2020 0.0702 0.0715 0.0700 0.0700 9,500 -0.00(-2.78%)
Jun 23, 2020 0.0700 0.0720 0.0650 0.0720 35,100 -0.00(-3.61%)
Jun 22, 2020 0.0735 0.0747 0.0725 0.0747 10,900 +0.00(+3.03%)
Jun 19, 2020 0.0742 0.0742 0.0698 0.0725 8,700 -0.00(-3.33%)
Jun 18, 2020 0.0672 0.0750 0.0672 0.0750 14,000 +0.00(+1.35%)
Jun 16, 2020 0.0740 0.0740 0.0740 0 -0.00(-2.89%)
Jun 15, 2020 0.0750 0.0776 0.0727 0.0762 10,500 -0.00(-2.81%)
Jun 12, 2020 0.0750 0.0784 0.0728 0.0784 13,500 +0.00(+4.12%)
Jun 11, 2020 0.0770 0.0777 0.0691 0.0753 98,200 -0.00(-4.68%)
Jun 10, 2020 0.0764 0.0790 0.0717 0.0790 62,000 +0.00(+5.33%)
Jun 09, 2020 0.0740 0.0790 0.0740 0.0750 127,803 -0.00(-1.45%)
Jun 08, 2020 0.0700 0.0761 0.0700 0.0761 45,900 +0.01(+8.71%)
Jun 05, 2020 0.0712 0.0790 0.0700 0.0700 2,600 -0.00(-1.96%)
Jun 04, 2020 0.0740 0.0756 0.0714 0.0714 226,000 +0.00(+0.56%)
Jun 03, 2020 0.0630 0.0780 0.0630 0.0710 252,919 -0.00(-2.47%)
Jun 02, 2020 0.0725 0.0744 0.0650 0.0728 18,817 +0.00(+0.41%)
Jun 01, 2020 0.0690 0.0725 0.0624 0.0725 77,700 +0.00(+5.53%)
May 29, 2020 0.0650 0.0687 0.0650 0.0687 11,000 +0.00(+5.69%)
May 28, 2020 0.0763 0.0763 0.0614 0.0650 39,097 -0.01(-9.09%)
May 27, 2020 0.0703 0.0740 0.0687 0.0715 255,499 +0.00(+2.14%)
May 26, 2020 0.0700 0.0738 0.0655 0.0700 54,980 -0.00(-5.91%)
May 22, 2020 0.0704 0.0744 0.0641 0.0744 60,600 +0.00(+3.33%)
May 21, 2020 0.0691 0.0735 0.0626 0.0720 243,300 +0.01(+15.02%)
May 20, 2020 0.0580 0.0626 0.0580 0.0626 82,241 +0.01(+17.67%)
May 19, 2020 0.0660 0.0660 0.0511 0.0532 345,191 -0.02(-22.90%)
May 18, 2020 0.0690 0.1000 0.0690 0.0690 73,600 +0.01(+20.84%)
May 15, 2020 0.0518 0.0572 0.0518 0.0571 22,000 -0.00(-0.17%)
May 14, 2020 0.0606 0.0606 0.0520 0.0572 43,500 -0.00(-5.77%)
May 13, 2020 0.0479 0.0607 0.0479 0.0607 30,000 +0.00(+1.85%)
May 12, 2020 0.0577 0.0596 0.0466 0.0596 29,408 +0.00(+5.30%)
May 11, 2020 0.0592 0.0633 0.0561 0.0566 32,800 -0.01(-12.65%)
May 08, 2020 0.0650 0.0650 0.0648 0.0648 10,400 +0.00(+2.53%)
May 07, 2020 0.0596 0.0681 0.0575 0.0632 34,200 -0.00(-2.77%)
May 06, 2020 0.0641 0.0651 0.0577 0.0650 50,000 +0.00(+0.62%)
May 05, 2020 0.0632 0.0646 0.0573 0.0646 47,500 +0.01(+11.38%)
May 04, 2020 0.0538 0.0580 0.0466 0.0580 83,800 +0.01(+11.32%)
May 01, 2020 0.0572 0.0582 0.0466 0.0521 38,700 -0.01(-11.54%)
Apr 30, 2020 0.0654 0.0654 0.0553 0.0589 62,200 +0.00(+0.00%)
Apr 29, 2020 0.0653 0.0653 0.0580 0.0589 38,000 -0.00(-0.51%)
Apr 28, 2020 0.0788 0.0788 0.0592 0.0592 92,280 -0.01(-15.43%)
Apr 27, 2020 0.0488 0.0700 0.0488 0.0700 248,500 +0.03(+67.06%)
Apr 24, 2020 0.0419 0.0419 0.0419 0.0419 10,000 +0.00(+10.85%)
Apr 22, 2020 0.0378 0.0378 0.0378 0 +0.00(+0.80%)
Apr 21, 2020 0.0335 0.0378 0.0293 0.0375 46,000 +0.00(+0.00%)
Apr 17, 2020 0.0375 0.0375 0.0375 0 +0.00(+4.17%)
Apr 16, 2020 0.0381 0.0381 0.0360 0.0360 5,000 -0.00(-4.00%)
Apr 15, 2020 0.0375 0.0375 0.0375 0.0375 1,000 +0.00(+7.14%)
Apr 14, 2020 0.0379 0.0379 0.0350 0.0350 7,300 +0.00(+1.16%)
Apr 07, 2020 0.0346 0.0346 0.0346 0 +0.00(+0.58%)
Apr 06, 2020 0.0303 0.0344 0.0303 0.0344 56,000 +0.00(+14.67%)
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.