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 )

0.0885 +0.0088 (+11.04%)
Streaming Delayed Price Updated: 3:18 PM EDT, May 17, 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 30, 2021 0.2000 0.2000 0.1861 0.1861 1,250 -0.01(-6.72%)
Sep 29, 2021 0.2100 0.2100 0.1941 0.1995 29,655 -0.03(-12.58%)
Sep 28, 2021 0.1800 0.2282 0.1799 0.2282 32,665 +0.05(+26.01%)
Sep 27, 2021 0.1610 0.1811 0.1610 0.1811 19,315 +0.02(+12.48%)
Sep 24, 2021 0.1631 0.1631 0.1610 0.1610 58,610 -0.01(-3.01%)
Sep 23, 2021 0.1749 0.1749 0.1660 0.1660 23,990 -0.00(-0.54%)
Sep 22, 2021 0.1748 0.1748 0.1669 0.1669 1,690 -0.00(-1.94%)
Sep 21, 2021 0.1591 0.1738 0.1591 0.1702 68,036 +0.01(+4.23%)
Sep 20, 2021 0.1814 0.1814 0.1600 0.1633 68,212 -0.03(-13.55%)
Sep 17, 2021 0.1852 0.1935 0.1837 0.1889 43,350 +0.00(+0.48%)
Sep 16, 2021 0.1800 0.1880 0.1750 0.1880 92,962 +0.02(+10.59%)
Sep 15, 2021 0.1857 0.1857 0.1700 0.1700 32,182 -0.01(-5.92%)
Sep 14, 2021 0.1804 0.1834 0.1695 0.1807 37,928 -0.00(-1.69%)
Sep 13, 2021 0.1710 0.1838 0.1618 0.1838 348,507 +0.00(+0.99%)
Sep 10, 2021 0.1955 0.1955 0.1812 0.1820 97,780 -0.01(-2.99%)
Sep 09, 2021 0.1977 0.1998 0.1876 0.1876 12,540 -0.01(-6.25%)
Sep 08, 2021 0.1924 0.2001 0.1924 0.2001 4,100 -0.01(-2.86%)
Sep 07, 2021 0.2050 0.2161 0.2050 0.2060 14,625 -0.00(-1.90%)
Sep 03, 2021 0.2091 0.2200 0.2001 0.2100 104,392 +0.01(+2.44%)
Sep 02, 2021 0.2085 0.2144 0.1940 0.2050 29,836 -0.00(-1.54%)
Sep 01, 2021 0.2048 0.2086 0.2048 0.2082 28,050 +0.01(+4.10%)
Aug 31, 2021 0.2005 0.2066 0.2000 0.2000 39,600 +0.00(+2.20%)
Aug 30, 2021 0.2073 0.2076 0.1957 0.1957 119,679 -0.01(-6.77%)
Aug 27, 2021 0.1885 0.2130 0.1885 0.2099 68,690 +0.01(+6.22%)
Aug 26, 2021 0.1976 0.1976 0.1976 0.1976 500 -0.00(-0.70%)
Aug 25, 2021 0.2130 0.2130 0.1940 0.1990 17,758 -0.00(-1.53%)
Aug 24, 2021 0.2082 0.2130 0.2021 0.2021 74,610 -0.01(-4.17%)
Aug 23, 2021 0.2100 0.2130 0.1998 0.2109 72,850 +0.00(+0.43%)
Aug 20, 2021 0.2029 0.2100 0.1985 0.2100 25,695 +0.00(+0.00%)
Aug 19, 2021 0.2081 0.2100 0.1900 0.2100 168,791 +0.01(+4.48%)
Aug 18, 2021 0.2165 0.2165 0.2008 0.2010 32,628 -0.03(-11.22%)
Aug 17, 2021 0.2300 0.2300 0.2133 0.2264 202,732 -0.00(-1.99%)
Aug 16, 2021 0.2300 0.2498 0.2300 0.2310 18,504 -0.01(-5.79%)
Aug 13, 2021 0.2250 0.2452 0.2250 0.2452 65,560 +0.02(+9.76%)
Aug 12, 2021 0.2234 0.2234 0.2234 0.2234 251 +0.00(+0.99%)
Aug 11, 2021 0.2160 0.2212 0.2115 0.2212 19,135 +0.01(+3.66%)
Aug 10, 2021 0.2154 0.2163 0.2090 0.2134 100,801 -0.00(-1.39%)
Aug 09, 2021 0.2350 0.2350 0.2164 0.2164 36,657 -0.03(-12.74%)
Aug 06, 2021 0.2750 0.2800 0.2379 0.2480 107,576 -0.04(-12.89%)
Aug 05, 2021 0.2840 0.2847 0.2829 0.2847 24,300 +0.01(+2.04%)
Aug 04, 2021 0.2785 0.2837 0.2785 0.2790 30,750 -0.00(-0.29%)
Aug 03, 2021 0.2795 0.2810 0.2673 0.2798 52,978 -0.01(-4.51%)
Aug 02, 2021 0.2930 0.2930 0.2829 0.2930 8,135 +0.01(+3.53%)
Jul 30, 2021 0.2722 0.2830 0.2650 0.2830 33,619 +0.02(+8.14%)
Jul 29, 2021 0.2562 0.2690 0.2461 0.2617 72,790 +0.03(+13.49%)
Jul 28, 2021 0.2258 0.2400 0.2258 0.2306 111,383 -0.00(-0.17%)
Jul 27, 2021 0.2262 0.2340 0.2262 0.2310 44,562 +0.00(+0.22%)
Jul 26, 2021 0.2290 0.2359 0.2265 0.2305 228,720 +0.02(+7.21%)
Jul 23, 2021 0.2105 0.2154 0.2100 0.2150 48,210 -0.00(-0.32%)
Jul 22, 2021 0.2300 0.2309 0.2130 0.2157 54,585 -0.01(-2.93%)
Jul 21, 2021 0.2170 0.2236 0.2156 0.2222 29,950 +0.01(+2.87%)
Jul 20, 2021 0.2055 0.2166 0.2051 0.2160 41,620 +0.00(+1.89%)
Jul 19, 2021 0.2201 0.2201 0.1920 0.2120 345,742 -0.00(-1.35%)
Jul 16, 2021 0.2303 0.2303 0.2017 0.2149 235,141 -0.01(-4.49%)
Jul 15, 2021 0.2286 0.2286 0.2250 0.2250 42,115 +0.00(+0.90%)
Jul 14, 2021 0.2329 0.2377 0.2230 0.2230 34,935 -0.01(-3.59%)
Jul 13, 2021 0.2408 0.2408 0.2250 0.2313 77,293 -0.01(-5.20%)
Jul 12, 2021 0.2450 0.2525 0.2377 0.2440 127,116 -0.00(-0.41%)
Jul 09, 2021 0.2400 0.2460 0.2182 0.2450 151,806 +0.00(+1.96%)
Jul 08, 2021 0.2482 0.2486 0.2232 0.2403 410,418 -0.01(-5.62%)
Jul 07, 2021 0.2534 0.2570 0.2495 0.2546 113,675 +0.01(+2.33%)
Jul 06, 2021 0.2702 0.2702 0.2488 0.2488 191,750 -0.03(-9.86%)
Jul 02, 2021 0.2721 0.2769 0.2610 0.2760 69,973 -0.01(-2.30%)
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.