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 )

0.0780 +0.0061 (+8.48%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 26, 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 26, 2024 0.0785 0.0785 0.0765 0.0780 65,500 +0.01(+8.48%)
Sep 25, 2024 0.0738 0.0832 0.0702 0.0719 212,795 +0.00(+0.00%)
Sep 24, 2024 0.0741 0.0750 0.0710 0.0719 257,612 -0.00(-2.84%)
Sep 23, 2024 0.0718 0.0740 0.0714 0.0740 112,900 +0.00(+4.82%)
Sep 20, 2024 0.0717 0.0737 0.0700 0.0706 38,000 -0.00(-4.59%)
Sep 19, 2024 0.0740 0.0740 0.0708 0.0740 96,700 +0.00(+0.14%)
Sep 17, 2024 0.0739 0 -0.00(-0.14%)
Sep 16, 2024 0.0724 0.0740 0.0724 0.0740 15,000 +0.00(+4.52%)
Sep 13, 2024 0.0708 0.0708 0.0698 0.0708 92,001 -0.00(-4.71%)
Sep 12, 2024 0.0750 0.0777 0.0708 0.0743 61,000 +0.00(+3.19%)
Sep 11, 2024 0.0720 0.0720 0.0720 0.0720 19,000 +0.00(+1.69%)
Sep 10, 2024 0.0728 0.0728 0.0708 0.0708 32,000 +0.00(+0.00%)
Sep 09, 2024 0.0708 0.0708 0.0708 0.0708 29,800 -0.00(-2.88%)
Sep 06, 2024 0.0729 0.0729 0.0729 0.0729 7,000 -0.00(-3.83%)
Sep 05, 2024 0.0708 0.0758 0.0708 0.0758 68,500 +0.00(+3.13%)
Sep 04, 2024 0.0747 0.0747 0.0729 0.0735 35,100 -0.01(-8.47%)
Aug 29, 2024 0.0803 0 -0.00(-4.86%)
Aug 27, 2024 0.0844 0 +0.00(+5.11%)
Aug 26, 2024 0.0834 0.0900 0.0803 0.0803 12,520 -0.01(-6.74%)
Aug 23, 2024 0.0855 0.0875 0.0855 0.0861 28,000 +0.00(+3.24%)
Aug 22, 2024 0.0834 0.0834 0.0834 0.0834 20,000 +0.00(+1.34%)
Aug 21, 2024 0.0828 0.0828 0.0790 0.0823 11,750 +0.01(+12.13%)
Aug 20, 2024 0.0775 0.0775 0.0707 0.0734 44,125 -0.00(-1.74%)
Aug 19, 2024 0.0749 0.0749 0.0740 0.0747 28,157 +0.00(+6.71%)
Aug 16, 2024 0.0685 0.0700 0.0685 0.0700 45,631 +0.00(+4.48%)
Aug 15, 2024 0.0670 0.0670 0.0670 0.0670 45,000 +0.00(+0.00%)
Aug 14, 2024 0.0666 0.0670 0.0666 0.0670 22,980 +0.00(+0.30%)
Aug 13, 2024 0.0684 0.0684 0.0668 0.0668 15,850 -0.00(-1.18%)
Aug 12, 2024 0.0677 0.0677 0.0676 0.0676 95,000 -0.00(-1.17%)
Aug 08, 2024 0.0684 0 +0.00(+1.18%)
Aug 07, 2024 0.0738 0.0738 0.0676 0.0676 51,196 -0.00(-3.43%)
Aug 06, 2024 0.0700 0.0700 0.0700 0.0700 6,032 +0.00(+3.70%)
Aug 02, 2024 0.0675 0 -0.01(-17.68%)
Aug 01, 2024 0.0809 0.0820 0.0729 0.0820 26,000 +0.00(+5.81%)
Jul 31, 2024 0.0688 0.0775 0.0688 0.0775 45,000 +0.01(+7.04%)
Jul 30, 2024 0.0727 0.0749 0.0695 0.0724 171,800 -0.00(-0.41%)
Jul 29, 2024 0.0730 0.0730 0.0725 0.0727 41,500 -0.00(-4.09%)
Jul 26, 2024 0.0758 0.0758 0.0758 0.0758 55,000 -0.00(-3.44%)
Jul 25, 2024 0.0777 0.0785 0.0777 0.0785 12,700 -0.00(-1.88%)
Jul 24, 2024 0.0801 0.0801 0.0800 0.0800 19,500 +0.00(+0.00%)
Jul 22, 2024 0.0800 0 -0.00(-0.37%)
Jul 19, 2024 0.0805 0.0805 0.0800 0.0803 20,000 +0.00(+0.12%)
Jul 18, 2024 0.0853 0.0853 0.0802 0.0802 47,195 -0.00(-4.75%)
Jul 17, 2024 0.0842 0.0859 0.0842 0.0842 3,600 -0.00(-1.29%)
Jul 15, 2024 0.0853 0 -0.00(-0.12%)
Jul 12, 2024 0.0840 0.0854 0.0840 0.0854 20,100 -0.00(-0.23%)
Jul 11, 2024 0.0857 0.0857 0.0856 0.0856 23,068 +0.00(+0.71%)
Jul 10, 2024 0.0850 0.0891 0.0850 0.0850 57,296 -0.01(-5.97%)
Jul 09, 2024 0.0904 0.0904 0.0886 0.0904 15,946 +0.00(+1.12%)
Jul 08, 2024 0.0894 0.0894 0.0894 0.0894 12,000 +0.00(+5.18%)
Jul 05, 2024 0.0850 0.0850 0.0850 0.0850 1,500 +0.00(+0.83%)
Jul 03, 2024 0.0843 0.0843 0.0843 0.0843 10,500 +0.00(+1.44%)
Jul 02, 2024 0.0831 0.0831 0.0831 0.0831 2,200 -0.00(-0.12%)
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.