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 (%)
Sep 28, 2018 0.0700 0.0700 0.0700 0.0700 6,000 +0.00(+0.00%)
Sep 27, 2018 0.0700 0.0700 0.0700 0.0700 14,000 -0.00(-2.78%)
Sep 24, 2018 0.0720 0.0720 0.0720 0 +0.00(+0.98%)
Sep 13, 2018 0.0713 0.0713 0.0713 0 +0.00(+6.10%)
Sep 12, 2018 0.0768 0.0768 0.0672 0.0672 49,500 -0.02(-20.85%)
Sep 07, 2018 0.0849 0.0849 0.0849 0 +0.01(+8.02%)
Sep 05, 2018 0.0786 0.0786 0.0786 0 -0.01(-9.66%)
Aug 30, 2018 0.0870 0.0870 0.0870 0 +0.01(+15.85%)
Aug 24, 2018 0.0751 0.0751 0.0751 0 -0.01(-11.65%)
Aug 16, 2018 0.0850 0.0850 0.0850 0 -0.00(-0.82%)
Aug 15, 2018 0.0780 0.0857 0.0700 0.0857 60,000 -0.01(-14.21%)
Aug 14, 2018 0.0999 0.0999 0.0999 0.0999 2,000 +0.00(+4.06%)
Aug 10, 2018 0.0960 0.0960 0.0960 0 +0.01(+9.46%)
Aug 09, 2018 0.0818 0.0877 0.0818 0.0877 15,500 +0.02(+26.37%)
Aug 02, 2018 0.0694 0.0694 0.0694 0 -0.01(-7.47%)
Jul 30, 2018 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jul 26, 2018 0.0700 0.0700 0.0700 0 +0.00(+6.06%)
Jul 23, 2018 0.0660 0.0660 0.0660 0 -0.01(-11.88%)
Jul 20, 2018 0.0749 0.0749 0.0749 0.0749 200 +0.00(+6.85%)
Jul 19, 2018 0.0701 0.0701 0.0701 0.0701 24,000 -0.01(-7.39%)
Jul 17, 2018 0.0757 0.0757 0.0757 0 +0.00(+4.96%)
Jul 13, 2018 0.0721 0.0721 0.0721 0 -0.01(-9.85%)
Jul 05, 2018 0.0800 0.0800 0.0800 0 -0.00(-1.23%)
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%)
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%)
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.