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:

Altamira Gold Corp (OP: EQTRF )

0.0981 -0.0009 (-0.91%)
Streaming Delayed Price Updated: 11:51 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.