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 )

0.0922 +0.0024 (+2.67%)
Streaming Delayed Price Updated: 3:48 PM EDT, Apr 24, 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 24, 2024 0.0928 0.0950 0.0862 0.0922 15,887 +0.00(+2.67%)
Apr 23, 2024 0.0860 0.0898 0.0860 0.0898 10,400 -0.00(-0.66%)
Apr 22, 2024 0.0989 0.0989 0.0904 0.0904 18,131 -0.01(-5.64%)
Apr 19, 2024 0.0965 0.0965 0.0923 0.0958 2,600 -0.00(-3.43%)
Apr 18, 2024 0.0949 0.0992 0.0894 0.0992 9,500 +0.01(+7.59%)
Apr 17, 2024 0.0930 0.0956 0.0870 0.0922 49,964 -0.00(-2.85%)
Apr 15, 2024 0.0949 2,500 +0.00(+2.15%)
Apr 12, 2024 0.1023 0.1023 0.0929 0.0929 177,000 -0.01(-6.54%)
Apr 11, 2024 0.0961 0.0994 0.0961 0.0994 3,002 +0.00(+3.76%)
Apr 10, 2024 0.1000 0.1000 0.0911 0.0958 115,550 -0.01(-9.96%)
Apr 09, 2024 0.1060 0.1090 0.1031 0.1064 207,400 -0.01(-7.16%)
Apr 08, 2024 0.1143 0.1158 0.1133 0.1146 34,200 -0.00(-1.55%)
Apr 05, 2024 0.1188 0.1188 0.1085 0.1164 221,469 +0.00(+0.43%)
Apr 04, 2024 0.1189 0.1189 0.1152 0.1159 27,119 +0.00(+0.78%)
Apr 03, 2024 0.1216 0.1231 0.1105 0.1150 50,850 -0.01(-4.96%)
Apr 02, 2024 0.1137 0.1210 0.1137 0.1210 39,200 +0.00(+4.04%)
Apr 01, 2024 0.1163 0.1163 0.1163 0.1163 3,000 +0.01(+7.59%)
Mar 28, 2024 0.1084 0.1112 0.1065 0.1081 8,500 -0.00(-1.73%)
Mar 27, 2024 0.1100 0.1100 0.1100 0.1100 10,000 +0.01(+5.77%)
Mar 25, 2024 0.1040 0 -0.00(-3.53%)
Mar 22, 2024 0.1040 0.1112 0.1040 0.1078 28,510 -0.00(-1.91%)
Mar 20, 2024 0.1099 68 +0.00(+4.07%)
Mar 19, 2024 0.1122 0.1141 0.1020 0.1056 336,152 -0.01(-9.74%)
Mar 18, 2024 0.1170 0.1170 0.1170 0.1170 8,000 +0.00(+0.60%)
Mar 15, 2024 0.1200 0.1200 0.1160 0.1163 47,000 -0.00(-3.08%)
Mar 14, 2024 0.1240 0.1245 0.1200 0.1200 12,012 -0.00(-2.20%)
Mar 13, 2024 0.1230 0.1280 0.1201 0.1227 90,687 -0.01(-5.69%)
Mar 12, 2024 0.1263 0.1301 0.1234 0.1301 15,000 -0.00(-3.34%)
Mar 11, 2024 0.1300 0.1350 0.1222 0.1346 8,650 +0.00(+3.78%)
Mar 08, 2024 0.1350 0.1350 0.1244 0.1297 37,770 +0.00(+3.35%)
Mar 06, 2024 0.1255 32 -0.01(-6.27%)
Mar 05, 2024 0.1358 0.1385 0.1284 0.1339 59,700 +0.01(+6.78%)
Mar 04, 2024 0.1141 0.1254 0.1134 0.1254 71,000 +0.01(+10.19%)
Mar 01, 2024 0.1132 0.1145 0.1120 0.1138 27,800 +0.00(+1.61%)
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%)
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.