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 (%)
Jan 31, 2022 0.1413 0.1509 0.1328 0.1509 93,000 +0.01(+3.50%)
Jan 28, 2022 0.1470 0.1470 0.1358 0.1458 48,450 -0.01(-5.45%)
Jan 27, 2022 0.1518 0.1542 0.1491 0.1542 140,116 -0.00(-1.15%)
Jan 26, 2022 0.1595 0.1595 0.1528 0.1560 27,036 +0.00(+1.36%)
Jan 25, 2022 0.1566 0.1590 0.1539 0.1539 27,874 -0.00(-0.06%)
Jan 24, 2022 0.1600 0.1760 0.1540 0.1540 13,170 -0.01(-4.23%)
Jan 21, 2022 0.1579 0.1685 0.1579 0.1608 24,516 -0.01(-7.21%)
Jan 20, 2022 0.1694 0.1734 0.1634 0.1733 23,427 +0.01(+3.46%)
Jan 19, 2022 0.1640 0.1723 0.1640 0.1675 38,541 -0.00(-2.73%)
Jan 14, 2022 0.1722 0 -0.01(-4.81%)
Jan 13, 2022 0.1745 0.1809 0.1745 0.1809 26,952 +0.01(+5.42%)
Jan 12, 2022 0.1700 0.1733 0.1700 0.1716 38,758 +0.01(+5.28%)
Jan 11, 2022 0.1700 0.1700 0.1630 0.1630 3,302 -0.00(-2.28%)
Jan 10, 2022 0.1700 0.1700 0.1611 0.1668 37,741 -0.00(-1.88%)
Jan 07, 2022 0.1660 0.1700 0.1654 0.1700 21,366 +0.00(+2.53%)
Jan 06, 2022 0.1636 0.1700 0.1636 0.1658 45,835 -0.01(-4.82%)
Jan 05, 2022 0.1800 0.1800 0.1717 0.1742 49,996 -0.00(-2.13%)
Jan 04, 2022 0.1782 0.1786 0.1710 0.1780 75,636 -0.02(-7.77%)
Jan 03, 2022 0.1675 0.1930 0.1675 0.1930 12,675 +0.02(+14.61%)
Dec 31, 2021 0.1671 0.1684 0.1658 0.1684 29,999 +0.00(+2.87%)
Dec 30, 2021 0.1691 0.1691 0.1568 0.1637 131,048 -0.01(-3.19%)
Dec 29, 2021 0.1940 0.1940 0.1600 0.1691 177,406 -0.04(-20.24%)
Dec 28, 2021 0.1700 0.2120 0.1700 0.2120 111,917 +0.03(+17.78%)
Dec 27, 2021 0.2000 0.2000 0.1772 0.1800 85,923 +0.00(+1.64%)
Dec 23, 2021 0.1690 0.1771 0.1547 0.1771 133,285 +0.01(+4.36%)
Dec 22, 2021 0.1730 0.1730 0.1622 0.1697 54,098 -0.00(-1.74%)
Dec 21, 2021 0.1789 0.1789 0.1727 0.1727 80,550 +0.00(+1.59%)
Dec 20, 2021 0.1611 0.1711 0.1611 0.1700 17,250 +0.00(+0.35%)
Dec 17, 2021 0.1645 0.1694 0.1645 0.1694 6,775 -0.00(-0.35%)
Dec 16, 2021 0.1700 0.1700 0.1572 0.1700 173,250 +0.01(+6.38%)
Dec 15, 2021 0.1570 0.1600 0.1500 0.1598 45,360 -0.00(-0.13%)
Dec 14, 2021 0.1578 0.1600 0.1550 0.1600 28,959 +0.00(+0.00%)
Dec 13, 2021 0.1600 0.1600 0.1552 0.1600 20,995 -0.00(-2.97%)
Dec 10, 2021 0.1600 0.1700 0.1581 0.1649 44,200 -0.00(-0.96%)
Dec 09, 2021 0.1633 0.1665 0.1633 0.1665 107,500 +0.00(+2.52%)
Dec 08, 2021 0.1624 0.1624 0.1624 0.1624 11,700 -0.00(-0.37%)
Dec 07, 2021 0.1500 0.1630 0.1500 0.1630 58,740 +0.01(+5.84%)
Dec 06, 2021 0.1585 0.1860 0.1540 0.1540 23,820 -0.01(-6.44%)
Dec 03, 2021 0.1600 0.1646 0.1581 0.1646 44,156 +0.01(+3.26%)
Dec 02, 2021 0.1754 0.1754 0.1594 0.1594 89,347 -0.01(-6.89%)
Dec 01, 2021 0.1974 0.1974 0.1712 0.1712 172,484 -0.02(-8.94%)
Nov 30, 2021 0.1405 0.1880 0.1556 0.1880 77,749 +0.03(+20.82%)
Nov 29, 2021 0.1692 0.1692 0.1517 0.1556 148,549 -0.01(-6.77%)
Nov 26, 2021 0.1671 0.1700 0.1669 0.1669 28,055 -0.01(-3.47%)
Nov 24, 2021 0.1729 0.1863 0.1729 0.1729 4,155 +0.00(+0.29%)
Nov 23, 2021 0.1785 0.1900 0.1723 0.1724 22,111 -0.01(-2.93%)
Nov 22, 2021 0.1990 0.1990 0.1751 0.1776 19,445 -0.01(-5.73%)
Nov 19, 2021 0.1789 0.1924 0.1700 0.1884 46,388 +0.01(+5.55%)
Nov 18, 2021 0.1970 0.1797 0.1750 0.1785 256,965 -0.04(-18.53%)
Nov 17, 2021 0.2077 0.2235 0.2000 0.2191 24,987 +0.01(+6.98%)
Nov 16, 2021 0.2122 0.2170 0.2048 0.2048 18,994 -0.02(-7.29%)
Nov 15, 2021 0.2263 0.2268 0.2150 0.2209 30,116 +0.00(+1.05%)
Nov 12, 2021 0.2199 0.2251 0.2176 0.2186 26,236 +0.00(+1.67%)
Nov 11, 2021 0.2199 0.2230 0.2137 0.2150 32,872 +0.00(+2.33%)
Nov 10, 2021 0.1950 0.2101 302,569 +0.02(+8.08%)
Nov 09, 2021 0.1980 0.1980 0.1850 0.1944 130,275 -0.00(-1.82%)
Nov 08, 2021 0.1980 0.2000 0.1919 0.1980 263,677 +0.00(+2.06%)
Nov 05, 2021 0.1937 0.1982 0.1836 0.1940 300,128 +0.01(+3.74%)
Nov 04, 2021 0.1935 0.2096 0.1861 0.1870 220,700 +0.00(+0.00%)
Nov 03, 2021 0.1800 0.1870 0.1800 0.1870 22,000 -0.00(-0.53%)
Nov 02, 2021 0.1976 0.1976 0.1827 0.1880 19,250 -0.02(-7.84%)
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.