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 (%)
Aug 31, 2022 0.1031 0.1500 0.1031 0.1500 6,618 +0.03(+29.42%)
Aug 30, 2022 0.1199 0.1199 0.1027 0.1159 26,946 +0.00(+0.78%)
Aug 29, 2022 0.1100 0.1211 0.1100 0.1150 15,276 -0.01(-5.74%)
Aug 26, 2022 0.1100 0.1220 0.1068 0.1220 10,530 -0.00(-0.73%)
Aug 24, 2022 0.1229 0 +0.00(+1.40%)
Aug 22, 2022 0.1212 0 +0.01(+5.67%)
Aug 19, 2022 0.1035 0.1172 0.1035 0.1147 24,333 +0.00(+3.89%)
Aug 18, 2022 0.1150 0.1209 0.0981 0.1104 67,394 +0.00(+0.36%)
Aug 16, 2022 0.1100 20,000 +0.01(+4.76%)
Aug 15, 2022 0.1090 0.1090 0.1050 0.1050 4,200 -0.00(-4.20%)
Aug 12, 2022 0.1200 0.1257 0.1050 0.1096 75,645 -0.01(-8.67%)
Aug 11, 2022 0.1200 0.1281 0.1161 0.1200 9,480 -0.01(-4.00%)
Aug 09, 2022 0.1250 0 -0.00(-0.16%)
Aug 08, 2022 0.1252 0.1252 0.1252 0.1252 1,000 +0.01(+5.30%)
Aug 05, 2022 0.1190 0.1190 0.1189 0.1189 32,500 -0.01(-5.63%)
Aug 04, 2022 0.1260 0.1260 0.1260 0.1260 7,500 +0.00(+2.27%)
Aug 03, 2022 0.1236 0.1246 0.1210 0.1232 10,500 -0.00(-1.44%)
Aug 02, 2022 0.1266 0.1266 0.1250 0.1250 1,250 -0.00(-1.96%)
Aug 01, 2022 0.1421 0.1421 0.1164 0.1275 27,266 +0.00(+1.35%)
Jul 29, 2022 0.1258 0.1258 0.1258 0.1258 1,000 +0.01(+10.06%)
Jul 28, 2022 0.1168 0.1187 0.1143 0.1143 56,501 +0.00(+3.44%)
Jul 25, 2022 0.1105 0 +0.01(+5.84%)
Jul 22, 2022 0.1037 0.1044 0.0782 0.1044 35,250 +0.01(+9.89%)
Jul 21, 2022 0.1000 0.1017 0.0950 0.0950 42,250 -0.02(-19.15%)
Jul 20, 2022 0.1129 0.1175 0.1129 0.1175 3,200 +0.01(+9.20%)
Jul 19, 2022 0.1076 0.1076 0.1076 0.1076 5,000 +0.02(+28.71%)
Jul 14, 2022 0.0836 1 -0.02(-20.00%)
Jul 13, 2022 0.1045 0.1045 0.1045 0.1045 100 -0.02(-12.92%)
Jul 08, 2022 0.1200 0 +0.01(+9.09%)
Jul 06, 2022 0.1100 0 -0.00(-2.65%)
Jul 05, 2022 0.1154 0.1154 0.1130 0.1130 20,106 -0.01(-5.83%)
Jun 30, 2022 0.1200 0 +0.00(+0.00%)
Jun 29, 2022 0.1200 0.1200 0.1200 0.1200 1,000 -0.01(-6.76%)
Jun 27, 2022 0.1287 0 +0.02(+20.62%)
Jun 24, 2022 0.1181 0.1181 0.1055 0.1067 62,268 -0.01(-6.89%)
Jun 23, 2022 0.1092 0.1146 0.1079 0.1146 21,300 +0.00(+4.18%)
Jun 22, 2022 0.1023 0.1100 0.1023 0.1100 2,082 -0.00(-0.99%)
Jun 21, 2022 0.1192 0.1192 0.1100 0.1111 48,500 -0.00(-2.80%)
Jun 17, 2022 0.1172 0.1172 0.1136 0.1143 13,300 -0.00(-0.61%)
Jun 15, 2022 0.1150 0 -0.02(-11.88%)
Jun 13, 2022 0.1305 0 +0.01(+5.41%)
Jun 10, 2022 0.1350 0.1350 0.1238 0.1238 1,400 -0.01(-6.14%)
Jun 09, 2022 0.1356 0.1400 0.1319 0.1319 20,500 -0.01(-8.66%)
Jun 08, 2022 0.1444 0.1444 0.1444 0.1444 15,190 +0.00(+3.14%)
Jun 06, 2022 0.1400 0 -0.01(-6.67%)
Jun 03, 2022 0.1483 0.1550 0.1481 0.1500 7,485 +0.00(+0.00%)
Jun 02, 2022 0.1454 0.1511 0.1454 0.1500 5,789 -0.01(-3.78%)
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.