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 (%)
Apr 30, 2020 0.0654 0.0654 0.0553 0.0589 62,200 +0.00(+0.00%)
Apr 29, 2020 0.0653 0.0653 0.0580 0.0589 38,000 -0.00(-0.51%)
Apr 28, 2020 0.0788 0.0788 0.0592 0.0592 92,280 -0.01(-15.43%)
Apr 27, 2020 0.0488 0.0700 0.0488 0.0700 248,500 +0.03(+67.06%)
Apr 24, 2020 0.0419 0.0419 0.0419 0.0419 10,000 +0.00(+10.85%)
Apr 22, 2020 0.0378 0.0378 0.0378 0 +0.00(+0.80%)
Apr 21, 2020 0.0335 0.0378 0.0293 0.0375 46,000 +0.00(+0.00%)
Apr 17, 2020 0.0375 0.0375 0.0375 0 +0.00(+4.17%)
Apr 16, 2020 0.0381 0.0381 0.0360 0.0360 5,000 -0.00(-4.00%)
Apr 15, 2020 0.0375 0.0375 0.0375 0.0375 1,000 +0.00(+7.14%)
Apr 14, 2020 0.0379 0.0379 0.0350 0.0350 7,300 +0.00(+1.16%)
Apr 07, 2020 0.0346 0.0346 0.0346 0 +0.00(+0.58%)
Apr 06, 2020 0.0303 0.0344 0.0303 0.0344 56,000 +0.00(+14.67%)
Apr 02, 2020 0.0300 0.0300 0.0300 0 -0.01(-14.77%)
Mar 31, 2020 0.0352 0.0352 0.0352 0 +0.00(+13.55%)
Mar 30, 2020 0.0309 0.0310 0.0309 0.0310 2,000 -0.00(-3.73%)
Mar 27, 2020 0.0322 0.0323 0.0322 0.0322 11,500 -0.00(-10.06%)
Mar 26, 2020 0.0304 0.0358 0.0303 0.0358 8,500 +0.00(+2.29%)
Mar 24, 2020 0.0350 0.0350 0.0350 0 +0.00(+4.48%)
Mar 23, 2020 0.0335 0.0335 0.0335 0.0335 5,000 -0.00(-1.18%)
Mar 20, 2020 0.0283 0.0339 0.0283 0.0339 2,000 +0.01(+46.12%)
Mar 18, 2020 0.0232 0.0232 0.0232 0 -0.01(-37.30%)
Mar 17, 2020 0.0330 0.0370 0.0330 0.0370 20,500 +0.00(+12.46%)
Mar 13, 2020 0.0329 0.0329 0.0329 0 +0.00(+9.30%)
Mar 12, 2020 0.0301 0.0301 0.0301 0.0301 1,500 -0.01(-24.75%)
Mar 09, 2020 0.0400 0.0400 0.0400 0 +0.00(+10.50%)
Mar 04, 2020 0.0362 0.0362 0.0362 0 +0.00(+11.04%)
Mar 02, 2020 0.0326 0.0326 0.0326 0 -0.02(-35.83%)
Feb 24, 2020 0.0508 0.0508 0.0508 0 +0.00(+0.99%)
Feb 21, 2020 0.0500 0.0503 0.0500 0.0503 77,000 -0.01(-16.17%)
Feb 19, 2020 0.0600 0.0600 0.0600 0 +0.01(+19.28%)
Feb 18, 2020 0.0503 0.0503 0.0503 0.0503 7,000 -0.00(-4.19%)
Feb 14, 2020 0.0474 0.0525 0.0474 0.0525 15,000 +0.00(+6.92%)
Feb 10, 2020 0.0491 0.0491 0.0491 0 +0.01(+23.68%)
Feb 07, 2020 0.0397 0.0397 0.0397 0.0397 200 -0.00(-5.25%)
Feb 05, 2020 0.0419 0.0419 0.0419 0 -0.00(-3.90%)
Feb 03, 2020 0.0436 0.0436 0.0436 0 -0.00(-10.29%)
Jan 31, 2020 0.0386 0.0486 0.0386 0.0486 229,500 +0.00(+8.00%)
Jan 29, 2020 0.0450 0.0450 0.0450 0 +0.00(+2.97%)
Jan 28, 2020 0.0437 0.0487 0.0437 0.0437 12,000 -0.01(-17.08%)
Jan 27, 2020 0.0449 0.0527 0.0449 0.0527 2,500 -0.00(-0.57%)
Jan 24, 2020 0.0530 0.0530 0.0530 0.0530 9,000 +0.00(+2.91%)
Jan 23, 2020 0.0477 0.0515 0.0477 0.0515 2,000 -0.00(-0.96%)
Jan 22, 2020 0.0433 0.0524 0.0433 0.0520 30,500 -0.01(-15.31%)
Jan 17, 2020 0.0614 0.0614 0.0614 0 +0.01(+18.08%)
Jan 15, 2020 0.0520 0.0520 0.0520 0 +0.01(+22.07%)
Jan 13, 2020 0.0426 0.0426 0.0426 0 -0.01(-11.62%)
Jan 08, 2020 0.0482 0.0482 0.0482 0 +0.00(+5.24%)
Jan 02, 2020 0.0458 0.0458 0.0458 0 -0.01(-18.94%)
Dec 31, 2019 0.0437 0.0565 0.0437 0.0565 3,000 +0.01(+17.95%)
Dec 30, 2019 0.0500 0.0500 0.0479 0.0479 13,200 -0.00(-8.41%)
Dec 27, 2019 0.0523 0.0523 0.0523 0.0523 2,500 +0.01(+23.35%)
Dec 23, 2019 0.0424 0.0424 0.0424 0 -0.00(-2.53%)
Dec 19, 2019 0.0435 0.0435 0.0435 0 -0.00(-9.38%)
Dec 16, 2019 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Dec 11, 2019 0.0480 0.0480 0.0480 0 +0.00(+6.67%)
Dec 03, 2019 0.0450 0.0450 0.0450 0 +0.01(+17.19%)
Dec 02, 2019 0.0384 0.0384 0.0384 0.0384 29,038 -0.00(-1.03%)
Nov 27, 2019 0.0388 0.0388 0.0388 0 -0.00(-3.00%)
Nov 26, 2019 0.0483 0.0483 0.0400 0.0400 17,000 -0.01(-19.35%)
Nov 19, 2019 0.0496 0.0496 0.0496 0 -0.00(-3.50%)
Nov 18, 2019 0.0514 0.0514 0.0514 0.0514 820 +0.00(+2.80%)
Nov 08, 2019 0.0500 0.0500 0.0500 0 -0.01(-22.96%)
Nov 06, 2019 0.0649 0.0649 0.0649 0 -0.01(-10.73%)
Nov 04, 2019 0.0727 0.0727 0.0727 0 +0.01(+11.85%)
Nov 01, 2019 0.0690 0.0690 0.0650 0.0650 5,500 +0.01(+14.44%)
Oct 31, 2019 0.0568 0.0568 0.0568 0.0568 250 -0.01(-12.62%)
Oct 29, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 28, 2019 0.0650 0.0650 0.0650 0.0650 15,000 -0.01(-7.14%)
Oct 22, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 21, 2019 0.0687 0.0700 0.0687 0.0700 6,000 +0.01(+7.69%)
Oct 18, 2019 0.0694 0.0694 0.0649 0.0650 5,600 +0.01(+8.33%)
Oct 17, 2019 0.0651 0.0651 0.0600 0.0600 21,000 +0.00(+8.11%)
Oct 15, 2019 0.0555 0.0555 0.0555 0 +0.01(+26.14%)
Oct 10, 2019 0.0440 0.0440 0.0440 0 -0.00(-2.44%)
Oct 07, 2019 0.0451 0.0451 0.0451 0 +0.00(+8.15%)
Oct 03, 2019 0.0417 0.0417 0.0417 0 -0.01(-14.37%)
Oct 01, 2019 0.0487 0.0487 0.0487 0 -0.01(-15.74%)
Sep 27, 2019 0.0578 0.0578 0.0578 0 -0.00(-0.34%)
Sep 24, 2019 0.0580 0.0580 0.0580 0 +0.00(+0.00%)
Sep 18, 2019 0.0580 0.0580 0.0580 0 -0.00(-3.33%)
Sep 17, 2019 0.0610 0.0610 0.0600 0.0600 11,022 +0.00(+0.17%)
Sep 13, 2019 0.0599 0.0599 0.0599 0 -0.00(-3.39%)
Sep 12, 2019 0.0620 0.0620 0.0620 0.0620 14,600 -0.00(-4.32%)
Sep 11, 2019 0.0734 0.0734 0.0648 0.0648 12,500 -0.02(-19.00%)
Sep 10, 2019 0.0588 0.0800 0.0578 0.0800 39,500 +0.03(+62.27%)
Sep 06, 2019 0.0493 0.0493 0.0493 0 +0.00(+4.89%)
Sep 04, 2019 0.0470 0.0470 0.0470 0 +0.00(+6.33%)
Aug 28, 2019 0.0442 0.0442 0.0442 0 +0.00(+5.24%)
Aug 26, 2019 0.0420 0.0420 0.0420 0 -0.00(-6.67%)
Aug 23, 2019 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+12.50%)
Aug 22, 2019 0.0400 0.0400 0.0400 0.0400 2,000 -0.00(-2.91%)
Aug 21, 2019 0.0427 0.0493 0.0412 0.0412 700,000 -0.00(-5.50%)
Aug 20, 2019 0.0476 0.0541 0.0436 0.0436 120,500 -0.02(-27.93%)
Aug 19, 2019 0.0502 0.0605 0.0462 0.0605 241,500 +0.01(+12.04%)
Aug 16, 2019 0.0540 0.0540 0.0540 0.0540 110,000 +0.00(+2.66%)
Aug 14, 2019 0.0526 0.0526 0.0526 0 -0.00(-7.56%)
Aug 09, 2019 0.0569 0.0569 0.0569 0 -0.00(-5.17%)
Aug 08, 2019 0.0527 0.0600 0.0525 0.0600 121,000 +0.02(+57.89%)
Aug 06, 2019 0.0380 0.0380 0.0380 0 -0.01(-24.00%)
Jul 31, 2019 0.0500 0.0500 0.0500 0 -0.00(-6.72%)
Jul 30, 2019 0.0534 0.0536 0.0534 0.0536 10,000 -0.01(-10.07%)
Jul 25, 2019 0.0596 0.0596 0.0596 0 +0.01(+19.20%)
Jul 23, 2019 0.0500 0.0500 0.0500 0 -0.01(-12.89%)
Jul 22, 2019 0.0518 0.0579 0.0518 0.0574 132,000 +0.00(+4.74%)
Jul 16, 2019 0.0548 0.0548 0.0548 0 +0.01(+29.86%)
Jul 12, 2019 0.0422 0.0422 0.0422 0 -0.01(-19.31%)
Jul 10, 2019 0.0523 0.0523 0.0523 0 +0.01(+27.56%)
Jul 01, 2019 0.0410 0.0410 0.0410 0 -0.01(-25.45%)
Jun 27, 2019 0.0550 0.0550 0.0550 0 -0.00(-3.68%)
Jun 26, 2019 0.0578 0.0578 0.0520 0.0571 16,000 +0.01(+16.53%)
Jun 25, 2019 0.0497 0.0497 0.0490 0.0490 40,000 -0.01(-12.03%)
Jun 24, 2019 0.0557 0.0557 0.0557 0.0557 10,000 +0.00(+0.18%)
Jun 21, 2019 0.0556 0.0556 0.0532 0.0556 5,500 -0.00(-7.18%)
Jun 19, 2019 0.0599 0.0599 0.0599 0 +0.01(+13.02%)
Jun 17, 2019 0.0530 0.0530 0.0530 0 +0.00(+0.95%)
Jun 12, 2019 0.0525 0.0525 0.0525 0 -0.01(-17.71%)
Jun 06, 2019 0.0638 0.0638 0.0638 0 +0.00(+2.24%)
Jun 04, 2019 0.0624 0.0624 0.0624 0 -0.01(-13.09%)
Jun 03, 2019 0.0722 0.0722 0.0718 0.0718 27,995 +0.01(+10.46%)
May 15, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 14, 2019 0.0650 0.0650 0.0650 92 +0.00(+0.00%)
May 13, 2019 0.0583 0.0650 0.0509 0.0650 114,000 +0.00(+7.26%)
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.
 
 
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.