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 )

0.0850 UNCHANGED
Streaming Delayed Price Updated: 11:52 AM EDT, Jun 14, 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 27, 2019 0.0578 0.0578 0.0578 0 -0.00(-0.34%)
Sep 24, 2019 0.0580 0.0580 0.0580 0 +0.00(+0.00%)
Sep 18, 2019 0.0580 0.0580 0.0580 0 -0.00(-3.33%)
Sep 17, 2019 0.0610 0.0610 0.0600 0.0600 11,022 +0.00(+0.17%)
Sep 13, 2019 0.0599 0.0599 0.0599 0 -0.00(-3.39%)
Sep 12, 2019 0.0620 0.0620 0.0620 0.0620 14,600 -0.00(-4.32%)
Sep 11, 2019 0.0734 0.0734 0.0648 0.0648 12,500 -0.02(-19.00%)
Sep 10, 2019 0.0588 0.0800 0.0578 0.0800 39,500 +0.03(+62.27%)
Sep 06, 2019 0.0493 0.0493 0.0493 0 +0.00(+4.89%)
Sep 04, 2019 0.0470 0.0470 0.0470 0 +0.00(+6.33%)
Aug 28, 2019 0.0442 0.0442 0.0442 0 +0.00(+5.24%)
Aug 26, 2019 0.0420 0.0420 0.0420 0 -0.00(-6.67%)
Aug 23, 2019 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+12.50%)
Aug 22, 2019 0.0400 0.0400 0.0400 0.0400 2,000 -0.00(-2.91%)
Aug 21, 2019 0.0427 0.0493 0.0412 0.0412 700,000 -0.00(-5.50%)
Aug 20, 2019 0.0476 0.0541 0.0436 0.0436 120,500 -0.02(-27.93%)
Aug 19, 2019 0.0502 0.0605 0.0462 0.0605 241,500 +0.01(+12.04%)
Aug 16, 2019 0.0540 0.0540 0.0540 0.0540 110,000 +0.00(+2.66%)
Aug 14, 2019 0.0526 0.0526 0.0526 0 -0.00(-7.56%)
Aug 09, 2019 0.0569 0.0569 0.0569 0 -0.00(-5.17%)
Aug 08, 2019 0.0527 0.0600 0.0525 0.0600 121,000 +0.02(+57.89%)
Aug 06, 2019 0.0380 0.0380 0.0380 0 -0.01(-24.00%)
Jul 31, 2019 0.0500 0.0500 0.0500 0 -0.00(-6.72%)
Jul 30, 2019 0.0534 0.0536 0.0534 0.0536 10,000 -0.01(-10.07%)
Jul 25, 2019 0.0596 0.0596 0.0596 0 +0.01(+19.20%)
Jul 23, 2019 0.0500 0.0500 0.0500 0 -0.01(-12.89%)
Jul 22, 2019 0.0518 0.0579 0.0518 0.0574 132,000 +0.00(+4.74%)
Jul 16, 2019 0.0548 0.0548 0.0548 0 +0.01(+29.86%)
Jul 12, 2019 0.0422 0.0422 0.0422 0 -0.01(-19.31%)
Jul 10, 2019 0.0523 0.0523 0.0523 0 +0.01(+27.56%)
Jul 01, 2019 0.0410 0.0410 0.0410 0 -0.01(-25.45%)
Jun 27, 2019 0.0550 0.0550 0.0550 0 -0.00(-3.68%)
Jun 26, 2019 0.0578 0.0578 0.0520 0.0571 16,000 +0.01(+16.53%)
Jun 25, 2019 0.0497 0.0497 0.0490 0.0490 40,000 -0.01(-12.03%)
Jun 24, 2019 0.0557 0.0557 0.0557 0.0557 10,000 +0.00(+0.18%)
Jun 21, 2019 0.0556 0.0556 0.0532 0.0556 5,500 -0.00(-7.18%)
Jun 19, 2019 0.0599 0.0599 0.0599 0 +0.01(+13.02%)
Jun 17, 2019 0.0530 0.0530 0.0530 0 +0.00(+0.95%)
Jun 12, 2019 0.0525 0.0525 0.0525 0 -0.01(-17.71%)
Jun 06, 2019 0.0638 0.0638 0.0638 0 +0.00(+2.24%)
Jun 04, 2019 0.0624 0.0624 0.0624 0 -0.01(-13.09%)
Jun 03, 2019 0.0722 0.0722 0.0718 0.0718 27,995 +0.01(+10.46%)
May 15, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 14, 2019 0.0650 0.0650 0.0650 92 +0.00(+0.00%)
May 13, 2019 0.0583 0.0650 0.0509 0.0650 114,000 +0.00(+7.26%)
May 08, 2019 0.0606 0.0606 0.0606 0 -0.00(-7.48%)
Apr 29, 2019 0.0655 0.0655 0.0655 0 +0.00(+8.09%)
Apr 26, 2019 0.0606 0.0606 0.0606 0.0606 200 +0.00(+2.71%)
Apr 25, 2019 0.0590 0.0590 0.0590 0.0590 175 -0.00(-6.65%)
Apr 23, 2019 0.0632 0.0632 0.0632 0 -0.01(-17.49%)
Apr 12, 2019 0.0766 0.0766 0.0766 0 +0.00(+5.22%)
Apr 04, 2019 0.0728 0.0728 0.0728 0 +0.01(+11.83%)
Apr 02, 2019 0.0651 0.0651 0.0651 0 -0.01(-11.55%)
Apr 01, 2019 0.0736 0.0736 0.0736 0.0736 10,000 +0.01(+12.54%)
Mar 29, 2019 0.0654 0.0654 0.0654 30,000 +0.00(+0.00%)
Mar 18, 2019 0.0654 0.0654 0.0654 0 +0.01(+12.76%)
Mar 15, 2019 0.0583 0.0583 0.0580 0.0580 83,900 -0.01(-16.18%)
Mar 13, 2019 0.0692 0.0692 0.0692 0 +0.01(+19.31%)
Mar 08, 2019 0.0580 0.0580 0.0580 0 -0.00(-6.30%)
Mar 05, 2019 0.0619 0.0619 0.0619 0 -0.01(-7.75%)
Feb 26, 2019 0.0671 0.0671 0.0671 0 -0.00(-5.76%)
Feb 25, 2019 0.0712 0.0712 0.0712 0.0712 45,872 -0.01(-7.53%)
Feb 22, 2019 0.0720 0.0774 0.0720 0.0770 64,900 +0.01(+16.14%)
Feb 21, 2019 0.0708 0.0708 0.0663 0.0663 60,000 -0.00(-0.15%)
Feb 20, 2019 0.0776 0.0800 0.0664 0.0664 101,200 -0.01(-17.00%)
Feb 15, 2019 0.0800 0.0800 0.0800 0 +0.01(+12.20%)
Feb 14, 2019 0.0767 0.0780 0.0713 0.0713 110,000 -0.01(-10.87%)
Feb 11, 2019 0.0800 0.0800 0.0800 0 +0.01(+14.45%)
Feb 08, 2019 0.0699 0.0699 0.0699 0.0699 40,000 +0.00(+0.00%)
Feb 07, 2019 0.0699 0.0699 0.0699 0.0699 21,500 -0.01(-9.81%)
Feb 06, 2019 0.0783 0.0783 0.0770 0.0775 70,000 +0.00(+0.39%)
Feb 04, 2019 0.0772 0.0772 0.0772 0 -0.00(-5.39%)
Jan 31, 2019 0.0816 0.0816 0.0816 0 +0.00(+5.29%)
Jan 30, 2019 0.0703 0.0780 0.0703 0.0775 23,000 +0.00(+0.39%)
Jan 29, 2019 0.0772 0.0772 0.0772 0.0772 16,000 -0.00(-4.69%)
Jan 28, 2019 0.0810 0.0824 0.0810 0.0810 52,000 -0.00(-3.80%)
Jan 25, 2019 0.0717 0.0851 0.0717 0.0842 41,200 +0.01(+8.79%)
Jan 24, 2019 0.0765 0.0774 0.0625 0.0774 24,000 +0.01(+7.05%)
Jan 22, 2019 0.0723 0.0723 0.0723 0 +0.00(+3.29%)
Jan 15, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.72%)
Jan 14, 2019 0.0695 0.0695 0.0695 0.0695 11,982 -0.00(-5.70%)
Jan 11, 2019 0.0700 0.0737 0.0670 0.0737 12,000 +0.00(+0.68%)
Jan 10, 2019 0.0740 0.0772 0.0732 0.0732 25,199 -0.00(-1.48%)
Jan 09, 2019 0.0734 0.0743 0.0734 0.0743 19,600 +0.00(+2.48%)
Jan 08, 2019 0.0656 0.0725 0.0656 0.0725 14,998 +0.01(+24.78%)
Jan 07, 2019 0.0581 0.0581 0.0581 0.0581 12,815 -0.01(-9.64%)
Dec 31, 2018 0.0643 0.0643 0.0643 0 +0.00(+1.58%)
Dec 28, 2018 0.0580 0.0633 0.0580 0.0633 40,000 +0.01(+9.14%)
Dec 27, 2018 0.0584 0.0619 0.0580 0.0580 315,700 +0.00(+0.00%)
Dec 24, 2018 0.0580 0.0580 0.0580 0 +0.02(+35.51%)
Dec 21, 2018 0.0450 0.0529 0.0428 0.0428 22,000 -0.01(-19.09%)
Dec 20, 2018 0.0529 0.0529 0.0529 0.0529 10,000 +0.01(+18.61%)
Dec 19, 2018 0.0446 0.0446 0.0446 0.0446 4,400 -0.01(-16.32%)
Dec 18, 2018 0.0500 0.0534 0.0500 0.0533 26,400 +0.01(+19.78%)
Dec 17, 2018 0.0413 0.0445 0.0413 0.0445 8,000 -0.00(-3.89%)
Dec 14, 2018 0.0535 0.0535 0.0423 0.0463 67,000 -0.01(-17.17%)
Dec 12, 2018 0.0559 0.0559 0.0559 0 +0.00(+2.19%)
Dec 11, 2018 0.0547 0.0547 0.0547 0.0547 5,000 -0.01(-10.77%)
Dec 07, 2018 0.0613 0.0613 0.0613 0 +0.00(+5.51%)
Dec 06, 2018 0.0630 0.0630 0.0519 0.0581 30,000 -0.00(-0.34%)
Dec 03, 2018 0.0583 0.0583 0.0583 0 -0.01(-10.86%)
Nov 29, 2018 0.0654 0.0654 0.0654 0 +0.01(+9.00%)
Nov 28, 2018 0.0645 0.0645 0.0600 0.0600 16,000 -0.00(-7.55%)
Nov 27, 2018 0.0649 0.0649 0.0649 0.0649 500 -0.00(-0.15%)
Nov 26, 2018 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+5.86%)
Nov 21, 2018 0.0614 0.0614 0.0614 0 -0.01(-7.81%)
Nov 16, 2018 0.0666 0.0666 0.0666 0 +0.00(+0.00%)
Nov 14, 2018 0.0666 0.0666 0.0666 0 -0.00(-2.35%)
Nov 13, 2018 0.0682 0.0682 0.0682 0.0682 1,000 +0.00(+2.56%)
Nov 12, 2018 0.0665 0.0665 0.0665 0.0665 5,817 -0.01(-8.40%)
Nov 07, 2018 0.0726 0.0726 0.0726 0 -0.00(-6.32%)
Nov 02, 2018 0.0775 0.0775 0.0775 0 -0.00(-0.77%)
Nov 01, 2018 0.0781 0.0781 0.0781 0.0781 1,800 -0.00(-2.37%)
Oct 31, 2018 0.0800 0.0800 0.0800 0.0800 3,000 +0.01(+12.68%)
Oct 25, 2018 0.0710 0.0710 0.0710 0 -0.01(-13.20%)
Oct 22, 2018 0.0818 0.0818 0.0818 0 -0.00(-4.44%)
Oct 18, 2018 0.0856 0.0856 0.0856 0 +0.01(+18.89%)
Oct 17, 2018 0.0829 0.0900 0.0720 0.0720 125,505 -0.00(-0.14%)
Oct 15, 2018 0.0721 0.0721 0.0721 0 +0.00(+0.14%)
Oct 11, 2018 0.0720 0.0720 0.0720 0 -0.00(-4.51%)
Oct 10, 2018 0.0754 0.0754 0.0754 0.0754 6,000 +0.01(+11.37%)
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.