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 (%)
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%)
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.