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, 2022 0.1341 0.1699 0.1341 0.1699 22,450 +0.03(+21.36%)
Oct 28, 2022 0.1402 0.1479 0.1238 0.1400 12,950 -0.01(-8.32%)
Oct 27, 2022 0.1527 0.1527 0.1527 0.1527 12,000 +0.00(+1.80%)
Oct 26, 2022 0.1500 0.1500 0.1500 0.1500 10,000 -0.00(-1.06%)
Oct 25, 2022 0.1516 0.1516 0.1516 0.1516 4,000 +0.00(+0.53%)
Oct 24, 2022 0.1508 0 +0.01(+4.07%)
Oct 21, 2022 0.1400 0.1449 0.1400 0.1449 12,000 +0.03(+25.02%)
Oct 18, 2022 0.1159 0 -0.01(-5.93%)
Oct 17, 2022 0.1232 0.1232 0.1232 0.1232 1,000 +0.01(+7.41%)
Oct 14, 2022 0.1147 0.1147 0.1147 0.1147 170 -0.01(-8.46%)
Oct 06, 2022 0.1253 0 -0.00(-1.88%)
Oct 04, 2022 0.1277 0 -0.00(-3.04%)
Oct 03, 2022 0.1321 0.1321 0.1288 0.1317 13,185 +0.00(+2.25%)
Sep 30, 2022 0.1293 0.1293 0.1186 0.1288 18,890 +0.02(+20.15%)
Sep 29, 2022 0.1077 0.1270 0.1050 0.1072 49,000 +0.00(+0.47%)
Sep 28, 2022 0.1148 0.1148 0.1067 0.1067 28,750 +0.00(+1.23%)
Sep 27, 2022 0.1104 0.1104 0.1054 0.1054 20,000 -0.01(-5.98%)
Sep 26, 2022 0.0920 0.1128 0.0920 0.1121 47,037 +0.02(+15.57%)
Sep 23, 2022 0.1003 0.1003 0.0876 0.0970 78,459 +0.01(+5.55%)
Sep 21, 2022 0.0919 0 -0.00(-3.26%)
Sep 20, 2022 0.0996 0.1063 0.0950 0.0950 15,200 -0.02(-13.71%)
Sep 19, 2022 0.1006 0.1101 0.1006 0.1101 13,800 +0.01(+10.10%)
Sep 16, 2022 0.0927 0.1000 0.0927 0.1000 5,900 -0.01(-7.32%)
Sep 15, 2022 0.0940 0.1105 0.0940 0.1079 16,899 +0.01(+5.68%)
Sep 13, 2022 0.1021 0 -0.01(-11.37%)
Sep 12, 2022 0.1070 0.1240 0.1070 0.1152 24,692 -0.00(-4.00%)
Sep 09, 2022 0.1141 0.1200 0.1100 0.1200 24,700 +0.01(+9.09%)
Sep 08, 2022 0.1077 0.1100 0.1077 0.1100 12,700 -0.01(-4.35%)
Sep 07, 2022 0.1033 0.1150 0.1033 0.1150 5,952 +0.00(+4.36%)
Sep 06, 2022 0.1031 0.1102 0.1000 0.1102 38,200 +0.01(+5.05%)
Sep 01, 2022 0.1049 0 -0.05(-30.07%)
Aug 31, 2022 0.1031 0.1500 0.1031 0.1500 6,618 +0.03(+29.42%)
Aug 30, 2022 0.1199 0.1199 0.1027 0.1159 26,946 +0.00(+0.78%)
Aug 29, 2022 0.1100 0.1211 0.1100 0.1150 15,276 -0.01(-5.74%)
Aug 26, 2022 0.1100 0.1220 0.1068 0.1220 10,530 -0.00(-0.73%)
Aug 24, 2022 0.1229 0 +0.00(+1.40%)
Aug 22, 2022 0.1212 0 +0.01(+5.67%)
Aug 19, 2022 0.1035 0.1172 0.1035 0.1147 24,333 +0.00(+3.89%)
Aug 18, 2022 0.1150 0.1209 0.0981 0.1104 67,394 +0.00(+0.36%)
Aug 16, 2022 0.1100 20,000 +0.01(+4.76%)
Aug 15, 2022 0.1090 0.1090 0.1050 0.1050 4,200 -0.00(-4.20%)
Aug 12, 2022 0.1200 0.1257 0.1050 0.1096 75,645 -0.01(-8.67%)
Aug 11, 2022 0.1200 0.1281 0.1161 0.1200 9,480 -0.01(-4.00%)
Aug 09, 2022 0.1250 0 -0.00(-0.16%)
Aug 08, 2022 0.1252 0.1252 0.1252 0.1252 1,000 +0.01(+5.30%)
Aug 05, 2022 0.1190 0.1190 0.1189 0.1189 32,500 -0.01(-5.63%)
Aug 04, 2022 0.1260 0.1260 0.1260 0.1260 7,500 +0.00(+2.27%)
Aug 03, 2022 0.1236 0.1246 0.1210 0.1232 10,500 -0.00(-1.44%)
Aug 02, 2022 0.1266 0.1266 0.1250 0.1250 1,250 -0.00(-1.96%)
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.