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 (%)
Feb 29, 2024 0.1125 0.1125 0.1101 0.1120 58,600 -0.00(-1.15%)
Feb 28, 2024 0.1131 0.1142 0.1122 0.1133 87,110 +0.00(+1.89%)
Feb 27, 2024 0.1112 0.1155 0.1112 0.1112 98,910 -0.01(-4.96%)
Feb 26, 2024 0.1170 0.1194 0.1112 0.1170 27,100 -0.00(-0.43%)
Feb 22, 2024 0.1175 0 -0.01(-5.39%)
Feb 21, 2024 0.1242 0.1242 0.1242 0.1242 43,500 +0.00(+0.57%)
Feb 16, 2024 0.1235 0 -0.00(-1.28%)
Feb 15, 2024 0.1251 0.1251 0.1251 0.1251 10,000 +0.01(+4.25%)
Feb 14, 2024 0.1160 0.1236 0.1159 0.1200 171,020 +0.00(+0.00%)
Feb 13, 2024 0.1160 0.1276 0.1160 0.1200 14,500 +0.00(+4.35%)
Feb 12, 2024 0.1236 0.1236 0.1150 0.1150 96,700 +0.00(+0.26%)
Feb 09, 2024 0.1330 0.1330 0.1147 0.1147 21,600 -0.02(-13.76%)
Feb 08, 2024 0.1298 0.1391 0.1281 0.1330 35,500 +0.00(+2.47%)
Feb 07, 2024 0.1265 0.1298 0.1265 0.1298 24,605 +0.01(+6.13%)
Feb 06, 2024 0.1276 0.1282 0.1210 0.1223 151,918 +0.00(+0.49%)
Feb 05, 2024 0.1182 0.1274 0.1150 0.1217 147,000 +0.00(+1.42%)
Feb 02, 2024 0.1217 0.1231 0.1200 0.1200 52,465 +0.00(+0.00%)
Feb 01, 2024 0.1180 0.1217 0.1180 0.1200 208,500 +0.00(+0.00%)
Jan 31, 2024 0.1200 0.1200 0.1155 0.1200 12,000 -0.00(-1.48%)
Jan 30, 2024 0.1218 0.1218 0.1218 0.1218 1,093 +0.00(+2.27%)
Jan 29, 2024 0.1191 0.1191 0.1191 0.1191 30,013 -0.00(-1.33%)
Jan 26, 2024 0.1151 0.1207 0.1141 0.1207 22,004 +0.00(+1.86%)
Jan 25, 2024 0.1220 0.1220 0.1183 0.1185 70,059 +0.00(+0.68%)
Jan 24, 2024 0.1228 0.1228 0.1177 0.1177 4,933 +0.00(+1.90%)
Jan 23, 2024 0.1161 0.1200 0.1155 0.1155 4,500 -0.02(-16.12%)
Jan 19, 2024 0.1377 0 +0.01(+9.37%)
Jan 18, 2024 0.1259 0.1259 0.1259 0.1259 37,000 +0.00(+0.24%)
Jan 17, 2024 0.1256 0.1256 0.1256 0.1256 10,000 -0.00(-1.41%)
Jan 16, 2024 0.1274 0.1274 0.1274 0.1274 500 +0.00(+2.41%)
Jan 12, 2024 0.1236 0.1269 0.1161 0.1244 64,500 -0.00(-2.20%)
Jan 11, 2024 0.1288 0.1288 0.1272 0.1272 40,000 +0.00(+0.16%)
Jan 10, 2024 0.1197 0.1270 0.1197 0.1270 32,500 +0.00(+2.75%)
Jan 09, 2024 0.1242 0.1342 0.1236 0.1236 23,886 +0.00(+1.23%)
Jan 08, 2024 0.1307 0.1350 0.1221 0.1221 59,000 -0.02(-12.60%)
Jan 05, 2024 0.1201 0.1397 0.1201 0.1397 131,325 +0.02(+16.32%)
Jan 04, 2024 0.1165 0.1202 0.1147 0.1201 116,335 +0.01(+5.26%)
Jan 02, 2024 0.1141 1 +0.01(+7.44%)
Dec 29, 2023 0.1060 0.1062 0.1060 0.1062 9,569 -0.00(-3.37%)
Dec 28, 2023 0.1099 0.1099 0.1099 0.1099 47,000 -0.01(-6.23%)
Dec 27, 2023 0.1172 0.1172 0.1172 0.1172 15,000 +0.01(+10.98%)
Dec 26, 2023 0.0990 0.1100 0.0990 0.1056 28,257 -0.00(-3.39%)
Dec 22, 2023 0.1170 0.1170 0.1093 0.1093 52,501 -0.01(-5.94%)
Dec 21, 2023 0.1165 0.1189 0.1162 0.1162 2,599 -0.00(-3.65%)
Dec 20, 2023 0.1149 0.1206 0.1149 0.1206 26,684 +0.00(+3.79%)
Dec 19, 2023 0.1172 0.1172 0.1162 0.1162 12,330 -0.00(-1.19%)
Dec 18, 2023 0.1176 0.1210 0.1176 0.1176 81,000 -0.00(-2.00%)
Dec 15, 2023 0.1158 0.1240 0.1158 0.1200 30,000 +0.01(+4.62%)
Dec 14, 2023 0.1145 0.1250 0.1102 0.1147 112,000 -0.00(-0.26%)
Dec 12, 2023 0.1150 0 -0.01(-8.07%)
Dec 11, 2023 0.1184 0.1251 0.1184 0.1251 159,872 +0.01(+7.38%)
Dec 08, 2023 0.1158 0.1177 0.1112 0.1165 32,000 -0.00(-2.27%)
Dec 07, 2023 0.1252 0.1252 0.1192 0.1192 19,959 -0.01(-7.31%)
Dec 06, 2023 0.1316 0.1316 0.1286 0.1286 41,004 +0.00(+2.96%)
Dec 05, 2023 0.1211 0.1249 0.1211 0.1249 18,300 -0.00(-1.65%)
Dec 04, 2023 0.1276 0.1316 0.1250 0.1270 26,100 -0.00(-2.08%)
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.