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 (%)
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%)
Aug 01, 2017 0.1480 0.1530 0.1457 0.1530 76,768 -0.01(-3.16%)
Jul 31, 2017 0.1300 0.1580 0.1300 0.1580 10,800 +0.03(+22.86%)
Jul 28, 2017 0.1267 0.1286 0.1267 0.1286 9,900 +0.00(+2.88%)
Jul 25, 2017 0.1250 0.1250 0.1250 0 +0.00(+2.46%)
Jul 24, 2017 0.1300 0.1320 0.1220 0.1220 23,500 -0.01(-6.15%)
Jul 19, 2017 0.1300 0.1300 0.1300 0 +0.02(+14.44%)
Jul 18, 2017 0.1136 0.1136 0.1136 0.1136 730 -0.01(-10.83%)
Jul 17, 2017 0.1274 0.1274 0.1274 0.1274 3,200 -0.01(-9.84%)
Jul 12, 2017 0.1413 0.1413 0.1413 0 -0.01(-5.74%)
Jul 03, 2017 0.1499 0.1499 0.1499 0.1499 0 +0.00(+0.00%)
Jun 30, 2017 0.1499 0.1499 0.1499 0 -0.04(-21.93%)
Jun 27, 2017 0.1920 0.1920 0.1920 0 -0.01(-3.03%)
Jun 26, 2017 0.1980 0.1980 0.1980 0.1980 6,000 +0.01(+4.76%)
Jun 23, 2017 0.1890 0.1890 0.1890 0.1890 2,000 -0.00(-2.53%)
Jun 22, 2017 0.1901 0.1939 0.1901 0.1939 10,000 -0.00(-1.62%)
Jun 21, 2017 0.1971 0.1971 0.1971 0.1971 4,066 +0.00(+1.23%)
Jun 19, 2017 0.1947 0.1947 0.1947 0 -0.01(-2.65%)
Jun 16, 2017 0.2000 0.2000 0.2000 0.2000 8,000 +0.01(+3.09%)
Jun 15, 2017 0.1940 0.1940 0.1940 0.1940 13,071 -0.00(-1.33%)
Jun 14, 2017 0.1966 0.1966 0.1966 0.1966 600 -0.01(-6.51%)
Jun 09, 2017 0.2103 0.2103 0.2103 0 +0.00(+0.14%)
Jun 08, 2017 0.2100 0.2100 0.2100 0.2100 17,000 +0.01(+2.89%)
Jun 06, 2017 0.2041 0.2041 0.2041 0 -0.01(-2.81%)
Jun 02, 2017 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
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.