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 )

0.0832 -0.0048 (-5.45%)
Streaming Delayed Price Updated: 3:19 PM EDT, May 3, 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 30, 2024 0.0874 0.0874 0.0874 0.0874 5,000 +0.00(+4.92%)
Apr 29, 2024 0.0887 0.0980 0.0830 0.0833 36,220 -0.01(-6.40%)
Apr 26, 2024 0.0944 0.0944 0.0878 0.0890 53,350 -0.01(-6.32%)
Apr 25, 2024 0.0892 0.0950 0.0860 0.0950 161,500 +0.00(+3.04%)
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%)
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%)
Dec 01, 2023 0.1119 0.1297 0.1103 0.1297 80,240 +0.02(+17.38%)
Nov 30, 2023 0.1093 0.1116 0.1093 0.1105 46,118 -0.00(-0.36%)
Nov 29, 2023 0.1109 0.1109 0.1080 0.1109 52,082 +0.00(+2.40%)
Nov 28, 2023 0.1075 0.1108 0.1068 0.1083 25,813 +0.00(+1.69%)
Nov 27, 2023 0.1067 0.1068 0.1040 0.1065 98,763 +0.00(+3.30%)
Nov 24, 2023 0.1021 0.1031 0.1021 0.1031 10,800 -0.00(-1.15%)
Nov 22, 2023 0.1037 0.1043 0.1037 0.1043 4,000 -0.00(-0.86%)
Nov 21, 2023 0.1033 0.1054 0.1033 0.1052 67,947 -0.00(-0.38%)
Nov 20, 2023 0.1030 0.1056 0.1030 0.1056 62,000 +0.00(+0.00%)
Nov 17, 2023 0.1045 0.1056 0.1044 0.1056 12,500 +0.00(+1.44%)
Nov 16, 2023 0.1066 0.1066 0.0920 0.1041 18,575 +0.00(+1.07%)
Nov 15, 2023 0.1024 0.1032 0.1024 0.1030 93,775 +0.00(+3.83%)
Nov 14, 2023 0.1020 0.1020 0.0992 0.0992 18,000 -0.00(-0.20%)
Nov 13, 2023 0.0994 0.0994 0.0994 0.0994 14,050 +0.01(+5.86%)
Nov 10, 2023 0.0939 0.0939 0.0939 0.0939 10,050 -0.00(-2.29%)
Nov 09, 2023 0.1022 0.1022 0.0961 0.0961 2,619 +0.00(+1.16%)
Nov 08, 2023 0.0956 0.0985 0.0950 0.0950 8,018 -0.00(-4.23%)
Nov 07, 2023 0.0930 0.0992 0.0930 0.0992 69,000 +0.00(+1.02%)
Nov 06, 2023 0.0984 0.0989 0.0982 0.0982 11,000 +0.00(+1.55%)
Nov 03, 2023 0.0990 0.0991 0.0967 0.0967 9,000 +0.01(+6.03%)
Nov 02, 2023 0.1004 0.1004 0.0912 0.0912 10,019 -0.01(-9.79%)
Nov 01, 2023 0.0977 0.1011 0.0977 0.1011 10,000 -0.00(-0.59%)
Oct 31, 2023 0.1016 0.1017 0.1007 0.1017 51,000 -0.01(-5.83%)
Oct 30, 2023 0.0944 0.1080 0.0881 0.1080 173,182 +0.01(+14.89%)
Oct 27, 2023 0.0855 0.0940 0.0855 0.0940 23,000 -0.00(-4.08%)
Oct 26, 2023 0.0980 0.0980 0.0980 0.0980 1,900 -0.00(-1.41%)
Oct 25, 2023 0.1016 0.1016 0.0994 0.0994 8,000 +0.00(+4.85%)
Oct 24, 2023 0.0947 0.0950 0.0945 0.0948 71,600 +0.01(+7.00%)
Oct 17, 2023 0.0886 0 -0.01(-5.74%)
Oct 16, 2023 0.0855 0.0940 0.0898 0.0940 8,000 -0.00(-1.57%)
Oct 13, 2023 0.0930 0.0955 0.0930 0.0955 4,737 +0.01(+8.65%)
Oct 11, 2023 0.0879 2,509 -0.00(-4.77%)
Oct 09, 2023 0.0923 0 +0.01(+6.09%)
Oct 03, 2023 0.0870 19 -0.00(-1.25%)
Oct 02, 2023 0.0923 0.0923 0.0881 0.0881 5,750 -0.01(-7.26%)
Sep 28, 2023 0.0950 10 +0.00(+0.00%)
Sep 27, 2023 0.0950 0.0950 0.0950 0.0950 3,000 -0.00(-3.94%)
Sep 25, 2023 0.0989 0 -0.00(-1.30%)
Sep 22, 2023 0.1065 0.1065 0.0994 0.1002 24,400 -0.00(-4.02%)
Sep 21, 2023 0.1026 0.1044 0.1000 0.1044 18,800 +0.00(+4.40%)
Sep 20, 2023 0.1000 0.1000 0.1000 0.1000 2,000 -0.01(-7.58%)
Sep 19, 2023 0.1082 0.1082 0.1082 0.1082 12,000 +0.00(+4.24%)
Sep 18, 2023 0.1111 0.1111 0.1038 0.1038 29,500 +0.00(+3.59%)
Sep 15, 2023 0.1112 0.1112 0.1002 0.1002 29,418 -0.01(-5.65%)
Sep 14, 2023 0.1050 0.1062 0.1038 0.1062 12,600 -0.00(-1.21%)
Sep 13, 2023 0.1075 0.1075 0.1025 0.1075 3,100 +0.00(+2.38%)
Sep 12, 2023 0.1048 0.1050 0.1026 0.1050 206,605 -0.00(-0.28%)
Sep 08, 2023 0.1053 0 +0.00(+1.84%)
Sep 06, 2023 0.1034 0 -0.01(-6.00%)
Sep 01, 2023 0.1100 0 +0.01(+4.76%)
Aug 31, 2023 0.1070 0.1070 0.1034 0.1050 4,400 -0.01(-4.89%)
Aug 29, 2023 0.1104 0 -0.02(-14.81%)
Aug 25, 2023 0.1296 0 +0.02(+13.68%)
Aug 24, 2023 0.1260 0.1260 0.1115 0.1140 66,700 -0.01(-6.56%)
Aug 23, 2023 0.1220 0.1220 0.1220 0.1220 10,050 +0.00(+1.67%)
Aug 22, 2023 0.1200 0.1200 0.1200 0.1200 1,000 -0.01(-6.83%)
Aug 21, 2023 0.1288 0.1288 0.1288 0.1288 5,100 +0.00(+1.42%)
Aug 18, 2023 0.1316 0.1316 0.1270 0.1270 48,340 -0.01(-3.79%)
Aug 17, 2023 0.1459 0.1459 0.1320 0.1320 28,200 -0.02(-11.82%)
Aug 16, 2023 0.1404 0.1497 0.1404 0.1497 15,400 -0.01(-4.65%)
Aug 15, 2023 0.1570 0.1570 0.1570 0.1570 2,600 +0.01(+6.80%)
Aug 09, 2023 0.1470 0 -0.01(-3.54%)
Aug 07, 2023 0.1524 0 -0.00(-1.93%)
Aug 04, 2023 0.1554 0.1554 0.1554 0.1554 9,000 +0.00(+1.57%)
Aug 03, 2023 0.1485 0.1530 0.1370 0.1530 9,000 -0.01(-6.99%)
Jul 27, 2023 0.1645 0 +0.00(+1.92%)
Jul 25, 2023 0.1614 0 -0.00(-1.16%)
Jul 24, 2023 0.1633 0.1633 0.1633 0.1633 7,000 +0.00(+1.43%)
Jul 21, 2023 0.1739 0.1740 0.1610 0.1610 53,900 -0.02(-10.56%)
Jul 20, 2023 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+1.87%)
Jul 19, 2023 0.1739 0.1767 0.1739 0.1767 31,605 -0.00(-0.23%)
Jul 18, 2023 0.1771 0.1771 0.1771 0.1771 3,000 -0.01(-4.78%)
Jul 17, 2023 0.1860 0.1860 0.1860 0.1860 3,396 +0.00(+0.98%)
Jul 14, 2023 0.1791 0.1842 0.1791 0.1842 36,125 -0.00(-1.23%)
Jul 13, 2023 0.1865 0.1865 0.1865 0.1865 5,000 +0.00(+0.27%)
Jul 12, 2023 0.1867 0.1867 0.1860 0.1860 12,000 +0.00(+0.05%)
Jul 11, 2023 0.1859 0.1859 0.1859 0.1859 3,000 +0.01(+5.93%)
Jul 06, 2023 0.1755 0 -0.00(-0.74%)
Jul 05, 2023 0.1768 0.1768 0.1768 0.1768 5,000 -0.01(-6.46%)
Jun 30, 2023 0.1890 0 +0.01(+5.12%)
Jun 29, 2023 0.1798 0.1798 0.1798 0.1798 3,500 +0.01(+3.04%)
Jun 28, 2023 0.1745 0.1745 0.1745 0.1745 7,000 -0.01(-2.95%)
Jun 27, 2023 0.1798 0.1798 0.1798 0.1798 1,450 -0.01(-3.64%)
Jun 26, 2023 0.1856 0.1866 0.1767 0.1866 15,600 -0.01(-3.06%)
Jun 23, 2023 0.1925 0.1925 0.1925 0.1925 10,500 +0.00(+0.00%)
Jun 21, 2023 0.1925 0 +0.01(+4.22%)
Jun 20, 2023 0.1847 0.1847 0.1847 0.1847 9,500 +0.01(+4.00%)
Jun 16, 2023 0.1894 0.1894 0.1776 0.1776 17,200 -0.01(-6.72%)
Jun 15, 2023 0.1700 0.1949 0.1700 0.1904 84,825 +0.02(+12.80%)
Jun 14, 2023 0.1688 0.1688 0.1688 0.1688 1,500 +0.01(+4.00%)
Jun 13, 2023 0.1623 0.1623 0.1623 0.1623 625 +0.00(+1.44%)
Jun 09, 2023 0.1600 0 +0.01(+5.89%)
Jun 08, 2023 0.1267 0.1511 0.1267 0.1511 8,750 +0.02(+19.35%)
Jun 07, 2023 0.1160 0.1266 0.1152 0.1266 9,470 +0.01(+13.14%)
Jun 06, 2023 0.1119 0.1119 0.1119 0.1119 250 -0.01(-4.36%)
Jun 02, 2023 0.1170 5,000 +0.00(+3.82%)
Jun 01, 2023 0.1127 0.1127 0.1127 0.1127 2,875 -0.01(-5.21%)
May 31, 2023 0.1130 0.1189 0.1130 0.1189 200 +0.01(+9.08%)
May 26, 2023 0.1090 0 +0.00(+0.09%)
May 25, 2023 0.1053 0.1089 0.1052 0.1089 17,701 -0.00(-1.00%)
May 24, 2023 0.1141 0.1150 0.1100 0.1100 30,919 -0.00(-0.27%)
May 23, 2023 0.1131 0.1131 0.1103 0.1103 52,300 +0.01(+4.85%)
May 22, 2023 0.1052 0.1052 0.1052 0.1052 5,100 -0.00(-4.28%)
May 19, 2023 0.1199 0.1199 0.1099 0.1099 10,867 -0.01(-7.96%)
May 18, 2023 0.1194 0.1194 0.1194 0.1194 150 -0.02(-11.56%)
May 17, 2023 0.1350 0.1350 0.1350 0.1350 20,000 +0.01(+11.39%)
May 16, 2023 0.1370 0.1370 0.1186 0.1212 13,013 -0.01(-6.05%)
May 15, 2023 0.1342 0.1342 0.1270 0.1290 73,937 -0.00(-0.92%)
May 12, 2023 0.1302 0.1302 0.1302 0.1302 5,000 +0.00(+0.15%)
May 11, 2023 0.1300 0.1300 0.1300 0.1300 5,008 +0.00(+2.36%)
May 09, 2023 0.1270 10 -0.00(-0.47%)
May 05, 2023 0.1276 25 -0.00(-3.33%)
May 04, 2023 0.1244 0.1320 0.1244 0.1320 64,800 +0.00(+1.54%)
May 03, 2023 0.1300 0.1300 0.1300 0.1300 9,500 +0.00(+2.36%)
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.