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 (%)
Sep 28, 2023 0.0950 10 +0.00(+0.00%)
Sep 27, 2023 0.0950 0.0950 0.0950 0.0950 3,000 -0.00(-3.94%)
Sep 25, 2023 0.0989 0 -0.00(-1.30%)
Sep 22, 2023 0.1065 0.1065 0.0994 0.1002 24,400 -0.00(-4.02%)
Sep 21, 2023 0.1026 0.1044 0.1000 0.1044 18,800 +0.00(+4.40%)
Sep 20, 2023 0.1000 0.1000 0.1000 0.1000 2,000 -0.01(-7.58%)
Sep 19, 2023 0.1082 0.1082 0.1082 0.1082 12,000 +0.00(+4.24%)
Sep 18, 2023 0.1111 0.1111 0.1038 0.1038 29,500 +0.00(+3.59%)
Sep 15, 2023 0.1112 0.1112 0.1002 0.1002 29,418 -0.01(-5.65%)
Sep 14, 2023 0.1050 0.1062 0.1038 0.1062 12,600 -0.00(-1.21%)
Sep 13, 2023 0.1075 0.1075 0.1025 0.1075 3,100 +0.00(+2.38%)
Sep 12, 2023 0.1048 0.1050 0.1026 0.1050 206,605 -0.00(-0.28%)
Sep 08, 2023 0.1053 0 +0.00(+1.84%)
Sep 06, 2023 0.1034 0 -0.01(-6.00%)
Sep 01, 2023 0.1100 0 +0.01(+4.76%)
Aug 31, 2023 0.1070 0.1070 0.1034 0.1050 4,400 -0.01(-4.89%)
Aug 29, 2023 0.1104 0 -0.02(-14.81%)
Aug 25, 2023 0.1296 0 +0.02(+13.68%)
Aug 24, 2023 0.1260 0.1260 0.1115 0.1140 66,700 -0.01(-6.56%)
Aug 23, 2023 0.1220 0.1220 0.1220 0.1220 10,050 +0.00(+1.67%)
Aug 22, 2023 0.1200 0.1200 0.1200 0.1200 1,000 -0.01(-6.83%)
Aug 21, 2023 0.1288 0.1288 0.1288 0.1288 5,100 +0.00(+1.42%)
Aug 18, 2023 0.1316 0.1316 0.1270 0.1270 48,340 -0.01(-3.79%)
Aug 17, 2023 0.1459 0.1459 0.1320 0.1320 28,200 -0.02(-11.82%)
Aug 16, 2023 0.1404 0.1497 0.1404 0.1497 15,400 -0.01(-4.65%)
Aug 15, 2023 0.1570 0.1570 0.1570 0.1570 2,600 +0.01(+6.80%)
Aug 09, 2023 0.1470 0 -0.01(-3.54%)
Aug 07, 2023 0.1524 0 -0.00(-1.93%)
Aug 04, 2023 0.1554 0.1554 0.1554 0.1554 9,000 +0.00(+1.57%)
Aug 03, 2023 0.1485 0.1530 0.1370 0.1530 9,000 -0.01(-6.99%)
Jul 27, 2023 0.1645 0 +0.00(+1.92%)
Jul 25, 2023 0.1614 0 -0.00(-1.16%)
Jul 24, 2023 0.1633 0.1633 0.1633 0.1633 7,000 +0.00(+1.43%)
Jul 21, 2023 0.1739 0.1740 0.1610 0.1610 53,900 -0.02(-10.56%)
Jul 20, 2023 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+1.87%)
Jul 19, 2023 0.1739 0.1767 0.1739 0.1767 31,605 -0.00(-0.23%)
Jul 18, 2023 0.1771 0.1771 0.1771 0.1771 3,000 -0.01(-4.78%)
Jul 17, 2023 0.1860 0.1860 0.1860 0.1860 3,396 +0.00(+0.98%)
Jul 14, 2023 0.1791 0.1842 0.1791 0.1842 36,125 -0.00(-1.23%)
Jul 13, 2023 0.1865 0.1865 0.1865 0.1865 5,000 +0.00(+0.27%)
Jul 12, 2023 0.1867 0.1867 0.1860 0.1860 12,000 +0.00(+0.05%)
Jul 11, 2023 0.1859 0.1859 0.1859 0.1859 3,000 +0.01(+5.93%)
Jul 06, 2023 0.1755 0 -0.00(-0.74%)
Jul 05, 2023 0.1768 0.1768 0.1768 0.1768 5,000 -0.01(-6.46%)
Jun 30, 2023 0.1890 0 +0.01(+5.12%)
Jun 29, 2023 0.1798 0.1798 0.1798 0.1798 3,500 +0.01(+3.04%)
Jun 28, 2023 0.1745 0.1745 0.1745 0.1745 7,000 -0.01(-2.95%)
Jun 27, 2023 0.1798 0.1798 0.1798 0.1798 1,450 -0.01(-3.64%)
Jun 26, 2023 0.1856 0.1866 0.1767 0.1866 15,600 -0.01(-3.06%)
Jun 23, 2023 0.1925 0.1925 0.1925 0.1925 10,500 +0.00(+0.00%)
Jun 21, 2023 0.1925 0 +0.01(+4.22%)
Jun 20, 2023 0.1847 0.1847 0.1847 0.1847 9,500 +0.01(+4.00%)
Jun 16, 2023 0.1894 0.1894 0.1776 0.1776 17,200 -0.01(-6.72%)
Jun 15, 2023 0.1700 0.1949 0.1700 0.1904 84,825 +0.02(+12.80%)
Jun 14, 2023 0.1688 0.1688 0.1688 0.1688 1,500 +0.01(+4.00%)
Jun 13, 2023 0.1623 0.1623 0.1623 0.1623 625 +0.00(+1.44%)
Jun 09, 2023 0.1600 0 +0.01(+5.89%)
Jun 08, 2023 0.1267 0.1511 0.1267 0.1511 8,750 +0.02(+19.35%)
Jun 07, 2023 0.1160 0.1266 0.1152 0.1266 9,470 +0.01(+13.14%)
Jun 06, 2023 0.1119 0.1119 0.1119 0.1119 250 -0.01(-4.36%)
Jun 02, 2023 0.1170 5,000 +0.00(+3.82%)
Jun 01, 2023 0.1127 0.1127 0.1127 0.1127 2,875 -0.01(-5.21%)
May 31, 2023 0.1130 0.1189 0.1130 0.1189 200 +0.01(+9.08%)
May 26, 2023 0.1090 0 +0.00(+0.09%)
May 25, 2023 0.1053 0.1089 0.1052 0.1089 17,701 -0.00(-1.00%)
May 24, 2023 0.1141 0.1150 0.1100 0.1100 30,919 -0.00(-0.27%)
May 23, 2023 0.1131 0.1131 0.1103 0.1103 52,300 +0.01(+4.85%)
May 22, 2023 0.1052 0.1052 0.1052 0.1052 5,100 -0.00(-4.28%)
May 19, 2023 0.1199 0.1199 0.1099 0.1099 10,867 -0.01(-7.96%)
May 18, 2023 0.1194 0.1194 0.1194 0.1194 150 -0.02(-11.56%)
May 17, 2023 0.1350 0.1350 0.1350 0.1350 20,000 +0.01(+11.39%)
May 16, 2023 0.1370 0.1370 0.1186 0.1212 13,013 -0.01(-6.05%)
May 15, 2023 0.1342 0.1342 0.1270 0.1290 73,937 -0.00(-0.92%)
May 12, 2023 0.1302 0.1302 0.1302 0.1302 5,000 +0.00(+0.15%)
May 11, 2023 0.1300 0.1300 0.1300 0.1300 5,008 +0.00(+2.36%)
May 09, 2023 0.1270 10 -0.00(-0.47%)
May 05, 2023 0.1276 25 -0.00(-3.33%)
May 04, 2023 0.1244 0.1320 0.1244 0.1320 64,800 +0.00(+1.54%)
May 03, 2023 0.1300 0.1300 0.1300 0.1300 9,500 +0.00(+2.36%)
May 02, 2023 0.1270 0.1270 0.1270 0.1270 5,000 +0.00(+1.03%)
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%)
Feb 01, 2023 0.1834 0.1898 0.1834 0.1898 3,500 -0.00(-1.96%)
Jan 31, 2023 0.1880 0.1936 0.1795 0.1936 45,217 +0.01(+5.27%)
Jan 30, 2023 0.1970 0.1970 0.1839 0.1839 5,200 +0.00(+2.17%)
Jan 27, 2023 0.1800 0.1800 0.1800 0.1800 22,000 -0.01(-5.21%)
Jan 26, 2023 0.1880 0.1899 0.1832 0.1899 32,936 +0.00(+2.65%)
Jan 25, 2023 0.1825 0.1850 0.1825 0.1850 10,000 +0.01(+3.41%)
Jan 24, 2023 0.1730 0.1789 0.1730 0.1789 36,000 +0.00(+1.25%)
Jan 23, 2023 0.1660 0.1804 0.1628 0.1767 139,200 +0.01(+3.94%)
Jan 20, 2023 0.1640 0.1700 0.1630 0.1700 26,500 +0.02(+9.82%)
Jan 18, 2023 0.1548 20 -0.02(-11.14%)
Jan 17, 2023 0.1742 0.1742 0.1742 0.1742 15,000 +0.01(+6.81%)
Jan 13, 2023 0.1762 0.1789 0.1628 0.1631 29,746 -0.01(-3.03%)
Jan 11, 2023 0.1682 0 -0.01(-4.65%)
Jan 10, 2023 0.1800 0.1800 0.1764 0.1764 520 +0.01(+2.98%)
Jan 09, 2023 0.1814 0.1814 0.1713 0.1713 23,800 -0.00(-2.45%)
Jan 06, 2023 0.1856 0.1856 0.1700 0.1756 34,800 +0.00(+0.06%)
Jan 05, 2023 0.1856 0.1856 0.1755 0.1755 5,200 -0.01(-7.39%)
Jan 04, 2023 0.1855 0.1895 0.1825 0.1895 14,900 +0.00(+1.17%)
Jan 03, 2023 0.2013 0.2045 0.1873 0.1873 10,659 -0.00(-2.14%)
Dec 30, 2022 0.2000 0.2000 0.1809 0.1914 17,850 -0.01(-2.74%)
Dec 29, 2022 0.1716 0.1968 0.1716 0.1968 79,767 +0.02(+8.73%)
Dec 28, 2022 0.1733 0.1810 0.1733 0.1810 147,596 +0.00(+0.44%)
Dec 27, 2022 0.1785 0.1870 0.1785 0.1802 12,000 +0.01(+8.29%)
Dec 23, 2022 0.1593 0.1664 0.1577 0.1664 37,025 +0.02(+17.18%)
Dec 22, 2022 0.1433 0.1460 0.1393 0.1420 19,500 -0.02(-10.47%)
Dec 21, 2022 0.1718 0.1765 0.1566 0.1586 39,852 -0.01(-7.41%)
Dec 20, 2022 0.1713 0.1713 0.1713 0.1713 1,000 +0.01(+6.73%)
Dec 19, 2022 0.1680 0.1680 0.1420 0.1605 110,250 -0.02(-8.60%)
Dec 16, 2022 0.1871 0.1871 0.1680 0.1756 18,370 +0.01(+4.46%)
Dec 15, 2022 0.1786 0.1786 0.1681 0.1681 55,043 -0.02(-10.44%)
Dec 13, 2022 0.1877 0 -0.00(-1.21%)
Dec 12, 2022 0.1711 0.1900 0.1680 0.1900 114,700 +0.00(+0.53%)
Dec 09, 2022 0.1806 0.1890 0.1681 0.1890 38,552 +0.02(+13.04%)
Dec 07, 2022 0.1672 0 -0.00(-2.79%)
Dec 06, 2022 0.1842 0.1880 0.1720 0.1720 39,925 -0.01(-4.44%)
Dec 05, 2022 0.1861 0.1887 0.1800 0.1800 20,360 -0.01(-5.01%)
Dec 02, 2022 0.1916 0.1916 0.1853 0.1895 11,300 +0.01(+6.16%)
Dec 01, 2022 0.1871 0.1871 0.1785 0.1785 88,100 -0.02(-10.75%)
Nov 30, 2022 0.1913 0.2050 0.1900 0.2000 87,900 +0.02(+9.29%)
Nov 29, 2022 0.1793 0.1927 0.1793 0.1830 46,849 +0.01(+6.15%)
Nov 28, 2022 0.1724 0.1724 0.1724 0.1724 250 +0.00(+1.17%)
Nov 25, 2022 0.1700 0.1704 0.1600 0.1704 9,850 -0.01(-5.33%)
Nov 23, 2022 0.1484 0.1800 0.1484 0.1800 16,200 +0.01(+8.50%)
Nov 22, 2022 0.1180 0.1659 0.1180 0.1659 19,300 +0.02(+13.63%)
Nov 21, 2022 0.1460 0.1460 0.1460 0.1460 100 +0.01(+10.69%)
Nov 18, 2022 0.1384 0.1470 0.1319 0.1319 2,400 -0.01(-8.78%)
Nov 17, 2022 0.1394 0.1446 0.1394 0.1446 5,000 +0.01(+8.56%)
Nov 16, 2022 0.1307 0.1332 0.1307 0.1332 25,795 +0.01(+5.13%)
Nov 15, 2022 0.1344 0.1344 0.1267 0.1267 40,000 -0.01(-9.50%)
Nov 14, 2022 0.1400 0.1400 0.1400 0.1400 1,000 -0.00(-1.34%)
Nov 10, 2022 0.1419 80 -0.00(-1.80%)
Nov 09, 2022 0.1525 0.1525 0.1368 0.1445 21,300 -0.01(-5.31%)
Nov 08, 2022 0.1468 0.1526 0.1468 0.1526 9,750 +0.00(+2.01%)
Nov 07, 2022 0.1496 0.1496 0.1496 0.1496 10,000 +0.01(+5.06%)
Nov 04, 2022 0.1563 0.1564 0.1424 0.1424 8,630 -0.00(-2.80%)
Nov 03, 2022 0.1465 0.1465 0.1465 0.1465 5,000 -0.01(-3.36%)
Nov 02, 2022 0.1501 0.1516 0.1501 0.1516 12,100 -0.01(-5.25%)
Nov 01, 2022 0.1580 0.1600 0.1580 0.1600 20,000 -0.01(-5.83%)
Oct 31, 2022 0.1341 0.1699 0.1341 0.1699 22,450 +0.03(+21.36%)
Oct 28, 2022 0.1402 0.1479 0.1238 0.1400 12,950 -0.01(-8.32%)
Oct 27, 2022 0.1527 0.1527 0.1527 0.1527 12,000 +0.00(+1.80%)
Oct 26, 2022 0.1500 0.1500 0.1500 0.1500 10,000 -0.00(-1.06%)
Oct 25, 2022 0.1516 0.1516 0.1516 0.1516 4,000 +0.00(+0.53%)
Oct 24, 2022 0.1508 0 +0.01(+4.07%)
Oct 21, 2022 0.1400 0.1449 0.1400 0.1449 12,000 +0.03(+25.02%)
Oct 18, 2022 0.1159 0 -0.01(-5.93%)
Oct 17, 2022 0.1232 0.1232 0.1232 0.1232 1,000 +0.01(+7.41%)
Oct 14, 2022 0.1147 0.1147 0.1147 0.1147 170 -0.01(-8.46%)
Oct 06, 2022 0.1253 0 -0.00(-1.88%)
Oct 04, 2022 0.1277 0 -0.00(-3.04%)
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.