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 (%)
Oct 31, 2017 0.1629 0.1725 0.1570 0.1725 88,000 -0.02(-9.87%)
Oct 24, 2017 0.1914 0.1914 0.1914 0 -0.01(-4.16%)
Oct 23, 2017 0.2000 0.2015 0.1961 0.1997 14,100 +0.00(+1.84%)
Oct 20, 2017 0.2000 0.2006 0.1961 0.1961 19,287 -0.00(-0.76%)
Oct 17, 2017 0.1976 0.1976 0.1976 0 -0.01(-5.90%)
Oct 16, 2017 0.2130 0.2130 0.2100 0.2100 6,000 +0.00(+0.00%)
Oct 13, 2017 0.2132 0.2132 0.2100 0.2100 1,500 -0.01(-6.50%)
Oct 12, 2017 0.2244 0.2250 0.2176 0.2246 28,000 -0.00(-0.53%)
Oct 10, 2017 0.2258 0.2258 0.2258 0 -0.00(-1.40%)
Oct 06, 2017 0.2290 0.2290 0.2290 0 +0.00(+0.44%)
Oct 05, 2017 0.2280 0.2280 0.2280 0.2280 5,000 +0.00(+2.16%)
Oct 04, 2017 0.2232 0.2232 0.2232 0.2232 25,000 -0.02(-7.01%)
Oct 03, 2017 0.2400 0.2400 0.2356 0.2400 10,038 -0.00(-1.84%)
Sep 29, 2017 0.2445 0.2445 0.2445 0 +0.02(+9.64%)
Sep 28, 2017 0.2350 0.2350 0.2067 0.2230 118,790 -0.02(-9.28%)
Sep 27, 2017 0.2667 0.2789 0.2388 0.2458 36,162 -0.03(-11.26%)
Sep 26, 2017 0.2457 0.2770 0.2457 0.2770 46,400 +0.03(+13.25%)
Sep 25, 2017 0.2211 0.2446 0.2210 0.2446 31,500 -0.01(-2.16%)
Sep 22, 2017 0.2396 0.2574 0.2357 0.2500 117,177 +0.01(+2.04%)
Sep 21, 2017 0.1900 0.2782 0.1840 0.2450 190,400 +0.07(+37.56%)
Sep 20, 2017 0.1640 0.1900 0.1640 0.1781 20,156 +0.01(+2.95%)
Sep 19, 2017 0.1608 0.1730 0.1608 0.1730 17,000 +0.02(+11.33%)
Sep 18, 2017 0.1684 0.1706 0.1554 0.1554 46,803 -0.01(-7.77%)
Sep 15, 2017 0.1746 0.1746 0.1679 0.1685 26,154 -0.00(-0.88%)
Sep 14, 2017 0.1620 0.1763 0.1618 0.1700 71,500 +0.02(+10.71%)
Sep 13, 2017 0.1800 0.1940 0.1535 0.1535 27,450 -0.03(-14.69%)
Sep 12, 2017 0.2000 0.2000 0.1800 0.1800 16,097 -0.01(-5.26%)
Sep 11, 2017 0.1920 0.1920 0.1900 0.1900 12,500 +0.00(+0.00%)
Sep 08, 2017 0.2000 0.2000 0.1900 0.1900 15,000 -0.01(-6.66%)
Sep 07, 2017 0.2100 0.2120 0.2036 0.2036 28,238 -0.01(-3.07%)
Sep 06, 2017 0.2200 0.2200 0.2100 0.2100 39,000 -0.01(-2.78%)
Sep 05, 2017 0.2000 0.2175 0.2000 0.2160 95,500 +0.00(+1.89%)
Sep 01, 2017 0.2160 0.2160 0.2150 0.2120 274,190 -0.00(-1.19%)
Aug 31, 2017 0.2090 0.2170 0.2073 0.2145 151,900 +0.01(+7.27%)
Aug 30, 2017 0.1888 0.2298 0.1848 0.2000 230,872 +0.02(+11.17%)
Aug 29, 2017 0.1540 0.2010 0.1468 0.1799 65,097 +0.03(+16.59%)
Aug 28, 2017 0.1543 0.1543 0.1543 0.1543 2,000 +0.02(+17.07%)
Aug 24, 2017 0.1318 0.1318 0.1318 0 +0.01(+5.19%)
Aug 23, 2017 0.1253 0.1253 0.1253 0.1253 1,000 -0.00(-3.24%)
Aug 22, 2017 0.1237 0.1295 0.1237 0.1295 16,000 -0.01(-4.07%)
Aug 18, 2017 0.1350 0.1350 0.1350 0 +0.00(+0.60%)
Aug 17, 2017 0.1385 0.1385 0.1342 0.1342 23,508 -0.00(-3.17%)
Aug 16, 2017 0.1247 0.1390 0.1247 0.1386 11,492 +0.01(+6.45%)
Aug 15, 2017 0.1350 0.1350 0.1302 0.1302 6,050 -0.00(-2.69%)
Aug 14, 2017 0.1476 0.1476 0.1338 0.1338 11,000 -0.03(-16.11%)
Aug 10, 2017 0.1595 0.1595 0.1595 0 +0.01(+6.98%)
Aug 08, 2017 0.1491 0.1491 0.1491 0 -0.01(-6.81%)
Aug 07, 2017 0.1600 0.1600 0.1600 0.1600 4,000 +0.01(+9.36%)
Aug 04, 2017 0.1500 0.1500 0.1463 0.1463 24,000 -0.00(-2.47%)
Aug 03, 2017 0.1500 0.1500 0.1500 0.1500 8,199 -0.01(-4.46%)
Aug 02, 2017 0.1570 0.1600 0.1534 0.1570 129,300 +0.00(+2.61%)
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.