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 (%)
Jun 30, 2022 0.1200 0 +0.00(+0.00%)
Jun 29, 2022 0.1200 0.1200 0.1200 0.1200 1,000 -0.01(-6.76%)
Jun 27, 2022 0.1287 0 +0.02(+20.62%)
Jun 24, 2022 0.1181 0.1181 0.1055 0.1067 62,268 -0.01(-6.89%)
Jun 23, 2022 0.1092 0.1146 0.1079 0.1146 21,300 +0.00(+4.18%)
Jun 22, 2022 0.1023 0.1100 0.1023 0.1100 2,082 -0.00(-0.99%)
Jun 21, 2022 0.1192 0.1192 0.1100 0.1111 48,500 -0.00(-2.80%)
Jun 17, 2022 0.1172 0.1172 0.1136 0.1143 13,300 -0.00(-0.61%)
Jun 15, 2022 0.1150 0 -0.02(-11.88%)
Jun 13, 2022 0.1305 0 +0.01(+5.41%)
Jun 10, 2022 0.1350 0.1350 0.1238 0.1238 1,400 -0.01(-6.14%)
Jun 09, 2022 0.1356 0.1400 0.1319 0.1319 20,500 -0.01(-8.66%)
Jun 08, 2022 0.1444 0.1444 0.1444 0.1444 15,190 +0.00(+3.14%)
Jun 06, 2022 0.1400 0 -0.01(-6.67%)
Jun 03, 2022 0.1483 0.1550 0.1481 0.1500 7,485 +0.00(+0.00%)
Jun 02, 2022 0.1454 0.1511 0.1454 0.1500 5,789 -0.01(-3.78%)
Jun 01, 2022 0.1559 0.1559 0.1559 0.1559 100 +0.01(+3.93%)
May 31, 2022 0.1524 0.1524 0.1500 0.1500 1,611 -0.02(-11.66%)
May 27, 2022 0.1910 0.1910 0.1698 0.1698 1,648 +0.01(+6.13%)
May 26, 2022 0.1589 0.1623 0.1589 0.1600 10,901 -0.01(-6.60%)
May 25, 2022 0.1713 0.1713 0.1713 0.1713 200 +0.00(+1.54%)
May 24, 2022 0.1648 0.1687 0.1648 0.1687 6,250 +0.01(+9.33%)
May 20, 2022 0.1543 0 +0.00(+1.92%)
May 19, 2022 0.1543 0.1543 0.1500 0.1514 6,400 +0.01(+5.29%)
May 18, 2022 0.1430 0.1441 0.1430 0.1438 10,500 -0.01(-4.13%)
May 17, 2022 0.1507 0.1507 0.1500 0.1500 4,500 -0.01(-4.03%)
May 16, 2022 0.1547 0.1600 0.1503 0.1563 42,467 +0.00(+0.84%)
May 13, 2022 0.1450 0.1550 0.1450 0.1550 95,481 +0.01(+8.85%)
May 12, 2022 0.1572 0.1572 0.1394 0.1424 21,850 -0.02(-13.70%)
May 11, 2022 0.1603 0.1650 0.1453 0.1650 94,500 +0.01(+8.55%)
May 10, 2022 0.1520 0.1520 0.1520 0.1520 20,000 -0.01(-5.00%)
May 09, 2022 0.1579 0.1600 0.1461 0.1600 181,490 -0.02(-11.11%)
May 06, 2022 0.1579 0.1800 0.1517 0.1800 51,699 +0.02(+14.36%)
May 05, 2022 0.1700 0.1705 0.1550 0.1574 33,366 -0.00(-2.05%)
May 04, 2022 0.1700 0.1700 0.1435 0.1607 133,900 +0.01(+4.76%)
May 03, 2022 0.1591 0.1607 0.1534 0.1534 21,670 -0.01(-8.85%)
May 02, 2022 0.1618 0.1683 0.1521 0.1683 98,001 -0.00(-0.65%)
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%)
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.