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 )

0.0793 UNCHANGED
Streaming Delayed Price Updated: 12:49 PM EDT, May 21, 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 (%)
Jan 29, 2021 0.1551 0.1671 0.1551 0.1665 54,600 +0.02(+10.56%)
Jan 28, 2021 0.1626 0.1662 0.1480 0.1506 179,446 +0.00(+0.80%)
Jan 27, 2021 0.1494 0.1494 0.1494 0.1494 5,000 -0.01(-8.40%)
Jan 26, 2021 0.1631 0.1631 0.1631 200 +0.00(+0.00%)
Jan 25, 2021 0.1597 0.1631 0.1597 0.1631 10,000 +0.00(+2.97%)
Jan 22, 2021 0.1546 0.1589 0.1522 0.1584 124,500 +0.00(+0.89%)
Jan 21, 2021 0.1536 0.1570 0.1536 0.1570 73,300 +0.00(+1.23%)
Jan 20, 2021 0.1551 0.1551 0.1551 0.1551 5,650 -0.00(-2.70%)
Jan 19, 2021 0.1553 0.1594 0.1553 0.1594 3,455 +0.00(+1.21%)
Jan 15, 2021 0.1532 0.1700 0.1532 0.1575 132,800 +0.01(+4.17%)
Jan 14, 2021 0.1512 0.1512 0.1512 0.1512 9,999 -0.00(-2.45%)
Jan 13, 2021 0.1550 0.1550 0.1550 0.1550 2,000 +0.00(+0.26%)
Jan 11, 2021 0.1546 0.1546 0.1546 0 -0.01(-3.38%)
Jan 08, 2021 0.1570 0.1600 0.1570 0.1600 1,100 +0.00(+1.91%)
Jan 07, 2021 0.1570 0.1570 0.1570 0.1570 1,300 -0.01(-3.68%)
Jan 06, 2021 0.1610 0.1630 0.1570 0.1630 12,000 +0.00(+2.52%)
Jan 05, 2021 0.1650 0.1650 0.1500 0.1590 16,180 +0.01(+5.23%)
Jan 04, 2021 0.1548 0.1600 0.1511 0.1511 40,500 +0.00(+0.73%)
Dec 31, 2020 0.1500 0.1500 0.1500 0 -0.00(-0.73%)
Dec 29, 2020 0.1511 0.1511 0.1511 0 +0.01(+4.21%)
Dec 28, 2020 0.1450 0.1450 0.1315 0.1450 12,200 -0.00(-2.42%)
Dec 24, 2020 0.1500 0.1500 0.1486 0.1486 12,500 -0.01(-7.53%)
Dec 23, 2020 0.1670 0.1670 0.1578 0.1607 15,967 -0.01(-3.71%)
Dec 22, 2020 0.1653 0.1683 0.1605 0.1669 9,842 +0.00(+0.72%)
Dec 21, 2020 0.1901 0.1901 0.1655 0.1657 205,784 -0.01(-6.75%)
Dec 18, 2020 0.1705 0.1777 0.1705 0.1777 5,700 +0.00(+0.28%)
Dec 17, 2020 0.1815 0.1815 0.1756 0.1772 20,303 -0.00(-0.39%)
Dec 16, 2020 0.1865 0.1865 0.1779 0.1779 3,290 -0.01(-4.71%)
Dec 15, 2020 0.1856 0.1869 0.1793 0.1867 19,525 +0.00(+2.47%)
Dec 14, 2020 0.1822 0.1822 0.1822 0.1822 5,000 +0.01(+2.94%)
Dec 11, 2020 0.1700 0.1878 0.1700 0.1770 29,000 -0.01(-4.53%)
Dec 10, 2020 0.1800 0.1854 0.1779 0.1854 52,666 +0.04(+24.60%)
Dec 09, 2020 0.1355 0.1504 0.1355 0.1488 37,155 +0.01(+9.90%)
Dec 08, 2020 0.1263 0.1354 0.1263 0.1354 15,050 +0.01(+10.89%)
Dec 07, 2020 0.1200 0.1221 0.1185 0.1221 5,250 +0.00(+1.75%)
Dec 04, 2020 0.1250 0.1267 0.1200 0.1200 64,100 -0.01(-6.90%)
Dec 03, 2020 0.1289 0.1289 0.1289 0.1289 11,060 +0.00(+0.08%)
Dec 02, 2020 0.1247 0.1288 0.1206 0.1288 29,980 +0.01(+4.12%)
Dec 01, 2020 0.1237 0.1237 0.1237 0.1237 9,000 +0.00(+3.08%)
Nov 30, 2020 0.1120 0.1200 0.1120 0.1200 17,500 +0.01(+6.76%)
Nov 27, 2020 0.1197 0.1197 0.1124 0.1124 14,900 -0.00(-2.26%)
Nov 25, 2020 0.1138 0.1150 0.1138 0.1150 7,500 +0.00(+0.88%)
Nov 24, 2020 0.1085 0.1140 0.1085 0.1140 21,100 -0.01(-6.40%)
Nov 23, 2020 0.1162 0.1218 0.1162 0.1218 11,466 -0.00(-0.25%)
Nov 20, 2020 0.1200 0.1221 0.1200 0.1221 12,300 +0.00(+2.01%)
Nov 19, 2020 0.1070 0.1197 0.1070 0.1197 8,750 +0.00(+1.10%)
Nov 18, 2020 0.1132 0.1184 0.1132 0.1184 8,916 -0.01(-4.52%)
Nov 17, 2020 0.1330 0.1330 0.1156 0.1240 37,758 -0.02(-11.43%)
Nov 16, 2020 0.1394 0.1400 0.1340 0.1400 56,000 +0.01(+5.98%)
Nov 13, 2020 0.1321 0.1321 0.1321 0.1321 1,000 +0.01(+5.60%)
Nov 11, 2020 0.1251 0.1251 0.1251 0 -0.00(-0.71%)
Nov 10, 2020 0.1350 0.1368 0.1250 0.1260 24,316 -0.02(-11.33%)
Nov 09, 2020 0.1332 0.1421 0.1271 0.1421 7,310 -0.00(-3.33%)
Nov 06, 2020 0.1630 0.1630 0.1470 0.1470 35,700 -0.00(-2.65%)
Nov 05, 2020 0.1510 0.1510 0.1510 0.1510 12,222 +0.01(+4.14%)
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.