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 29, 2022 0.1540 0.1694 0.1427 0.1694 28,840 +0.02(+16.11%)
Apr 28, 2022 0.1453 0.1490 0.1400 0.1459 30,822 -0.00(-0.88%)
Apr 27, 2022 0.1378 0.1472 0.1250 0.1472 182,594 +0.01(+5.07%)
Apr 26, 2022 0.1401 0.1401 0.1401 0.1401 2,000 +0.00(+1.60%)
Apr 25, 2022 0.1400 0.1450 0.1250 0.1379 72,797 -0.01(-4.90%)
Apr 22, 2022 0.1584 0.1584 0.1450 0.1450 84,232 -0.01(-3.97%)
Apr 21, 2022 0.1562 0.1600 0.1510 0.1510 180,904 -0.00(-1.05%)
Apr 20, 2022 0.1558 0.1625 0.1526 0.1526 67,340 -0.00(-2.80%)
Apr 19, 2022 0.1570 0.1600 0.1570 0.1570 20,000 -0.01(-4.50%)
Apr 18, 2022 0.1664 0.1684 0.1600 0.1644 99,485 +0.01(+4.05%)
Apr 14, 2022 0.1563 0.1584 0.1563 0.1580 19,330 -0.00(-1.00%)
Apr 13, 2022 0.1587 0.1596 0.1566 0.1596 89,935 +0.00(+0.13%)
Apr 12, 2022 0.1475 0.1600 0.1433 0.1594 528,383 +0.02(+12.41%)
Apr 11, 2022 0.1400 0.1571 0.1400 0.1418 294,087 +0.01(+8.08%)
Apr 08, 2022 0.1434 0.1434 0.1305 0.1312 134,020 -0.00(-2.45%)
Apr 07, 2022 0.1419 0.1425 0.1343 0.1345 96,950 -0.01(-7.24%)
Apr 06, 2022 0.1465 0.1485 0.1400 0.1450 130,249 -0.01(-3.33%)
Apr 05, 2022 0.1515 0.1534 0.1491 0.1500 14,400 +0.00(+0.00%)
Apr 04, 2022 0.1560 0.1575 0.1465 0.1500 51,823 -0.00(-2.60%)
Apr 01, 2022 0.1635 0.1654 0.1540 0.1540 86,501 -0.01(-5.87%)
Mar 31, 2022 0.1680 0.1687 0.1632 0.1636 177,383 -0.01(-4.33%)
Mar 30, 2022 0.1709 0.1710 0.1709 0.1710 26,900 +0.01(+3.64%)
Mar 29, 2022 0.1642 0.1652 0.1640 0.1650 8,250 +0.00(+1.79%)
Mar 28, 2022 0.1769 0.1769 0.1621 0.1621 42,152 -0.01(-4.65%)
Mar 25, 2022 0.1611 0.1700 0.1611 0.1700 5,830 +0.01(+3.66%)
Mar 24, 2022 0.1729 0.1750 0.1640 0.1640 78,822 -0.01(-6.23%)
Mar 23, 2022 0.1713 0.1749 0.1713 0.1749 5,547 +0.00(+0.98%)
Mar 22, 2022 0.1820 0.1820 0.1732 0.1732 23,794 -0.02(-10.07%)
Mar 21, 2022 0.1900 0.1950 0.1900 0.1926 3,599 +0.01(+3.33%)
Mar 18, 2022 0.1949 0.1949 0.1864 0.1864 4,200 -0.00(-0.85%)
Mar 17, 2022 0.1908 0.1908 0.1826 0.1880 21,050 +0.00(+2.17%)
Mar 16, 2022 0.1840 0.1840 0.1788 0.1840 15,200 -0.01(-4.96%)
Mar 15, 2022 0.1936 0.1989 0.1936 0.1936 6,150 +0.01(+2.65%)
Mar 14, 2022 0.1857 0.1886 0.1805 0.1886 77,156 +0.00(+1.78%)
Mar 11, 2022 0.1930 0.1964 0.1853 0.1853 53,765 -0.00(-0.38%)
Mar 10, 2022 0.1930 0.1930 0.1860 0.1860 32,199 +0.00(+2.31%)
Mar 09, 2022 0.1818 0.1861 0.1818 0.1818 22,743 -0.00(-0.98%)
Mar 08, 2022 0.1772 0.1850 0.1768 0.1836 139,027 +0.00(+1.83%)
Mar 07, 2022 0.1742 0.1860 0.1741 0.1803 70,723 -0.00(-1.42%)
Mar 04, 2022 0.1788 0.1829 0.1741 0.1829 66,200 +0.00(+2.01%)
Mar 03, 2022 0.1675 0.1793 0.1675 0.1793 21,000 +0.01(+3.28%)
Mar 02, 2022 0.1800 0.1830 0.1720 0.1736 47,542 -0.00(-2.42%)
Mar 01, 2022 0.1800 0.1838 0.1722 0.1779 45,022 -0.00(-0.06%)
Feb 28, 2022 0.1777 0.1800 0.1674 0.1780 43,034 +0.01(+4.58%)
Feb 25, 2022 0.1696 0.1750 0.1661 0.1702 23,016 -0.01(-3.13%)
Feb 24, 2022 0.1870 0.1892 0.1696 0.1757 100,190 -0.01(-4.92%)
Feb 23, 2022 0.1763 0.1858 0.1700 0.1848 90,953 -0.00(-0.11%)
Feb 22, 2022 0.1774 0.1850 0.1700 0.1850 224,938 +0.01(+8.76%)
Feb 18, 2022 0.1701 0 -0.00(-1.39%)
Feb 17, 2022 0.1741 0.1832 0.1700 0.1725 285,822 +0.00(+2.80%)
Feb 16, 2022 0.1478 0.1746 0.1478 0.1678 338,538 +0.02(+16.04%)
Feb 15, 2022 0.1570 0.1577 0.1439 0.1446 119,990 -0.01(-7.90%)
Feb 14, 2022 0.1585 0.1585 0.1541 0.1570 26,687 -0.01(-7.65%)
Feb 11, 2022 0.1513 0.1700 0.1511 0.1700 63,000 +0.01(+9.47%)
Feb 10, 2022 0.1627 0.1627 0.1523 0.1553 51,065 -0.01(-4.67%)
Feb 09, 2022 0.1594 0.1668 0.1589 0.1629 92,200 -0.00(-1.27%)
Feb 08, 2022 0.1575 0.1659 0.1575 0.1650 10,120 +0.00(+1.91%)
Feb 07, 2022 0.1623 0.1658 0.1619 0.1619 7,035 +0.00(+0.19%)
Feb 04, 2022 0.1567 0.1616 0.1557 0.1616 59,888 +0.01(+3.19%)
Feb 03, 2022 0.1650 0.1541 0.1566 8,500 -0.01(-4.16%)
Feb 02, 2022 0.1646 0.1650 0.1634 0.1634 2,000 +0.01(+3.29%)
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.