Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Altamira Gold Corp (OP: EQTRF )

0.0862 +0.0001 (+0.12%)
Streaming Delayed Price Updated: 10:55 AM EST, Dec 20, 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 (%)
Dec 20, 2024 0.0862 0.0900 0.0862 0.0862 13,000 +0.00(+0.12%)
Dec 19, 2024 0.0861 0.0861 0.0861 0.0861 1,035 +0.00(+4.74%)
Dec 18, 2024 0.0812 0.0822 0.0759 0.0822 46,140 -0.00(-2.84%)
Dec 17, 2024 0.0846 0.0846 0.0846 0.0846 1,000 +0.00(+4.44%)
Dec 13, 2024 0.0810 0 -0.00(-3.57%)
Dec 12, 2024 0.0891 0.0891 0.0840 0.0840 32,050 -0.00(-3.67%)
Dec 11, 2024 0.0821 0.0872 0.0821 0.0872 31,058 +0.00(+1.40%)
Dec 10, 2024 0.0860 0.0860 0.0860 0.0860 10,109 -0.00(-0.58%)
Dec 09, 2024 0.0874 0.0890 0.0865 0.0865 34,067 +0.00(+3.35%)
Dec 06, 2024 0.0880 0.0880 0.0837 0.0837 41,400 -0.01(-11.89%)
Dec 05, 2024 0.0950 0.0950 0.0912 0.0950 10,000 -0.00(-4.81%)
Dec 04, 2024 0.0994 0.0998 0.0994 0.0998 3,900 -0.01(-9.27%)
Dec 03, 2024 0.1071 0.1100 0.1070 0.1100 14,900 +0.00(+3.97%)
Dec 02, 2024 0.1025 0.1066 0.0971 0.1058 5,986 +0.01(+12.20%)
Nov 29, 2024 0.0967 0.0967 0.0943 0.0943 800 -0.00(-3.18%)
Nov 27, 2024 0.0861 0.0974 0.0850 0.0974 25,301 +0.01(+8.83%)
Nov 26, 2024 0.0912 0.0983 0.0895 0.0895 36,000 -0.00(-2.51%)
Nov 25, 2024 0.0900 0.0947 0.0900 0.0918 25,000 +0.00(+0.88%)
Nov 21, 2024 0.0910 0 +0.00(+0.00%)
Nov 20, 2024 0.0979 0.0979 0.0910 0.0910 33,000 -0.01(-12.08%)
Nov 19, 2024 0.0990 0.1041 0.0983 0.1035 66,088 +0.00(+4.55%)
Nov 18, 2024 0.1029 0.1133 0.0990 0.0990 20,642 -0.00(-1.98%)
Nov 15, 2024 0.1056 0.1056 0.1010 0.1010 3,500 -0.00(-0.88%)
Nov 14, 2024 0.0956 0.1047 0.0956 0.1019 103,500 +0.01(+6.15%)
Nov 13, 2024 0.0960 0.0960 0.0960 0.0960 2,000 +0.00(+1.05%)
Nov 12, 2024 0.0946 0.1055 0.0946 0.0950 75,634 -0.01(-10.04%)
Nov 11, 2024 0.1013 0.1056 0.0900 0.1056 246,585 -0.00(-3.83%)
Nov 08, 2024 0.1023 0.1098 0.0980 0.1098 47,448 -0.00(-1.35%)
Nov 07, 2024 0.1078 0.1151 0.1059 0.1113 29,100 +0.00(+3.34%)
Nov 06, 2024 0.1105 0.1114 0.1040 0.1077 55,700 -0.01(-9.50%)
Nov 05, 2024 0.1150 0.1190 0.1143 0.1190 24,100 -0.00(-2.78%)
Nov 04, 2024 0.1175 0.1225 0.1175 0.1224 67,659 +0.00(+2.09%)
Nov 01, 2024 0.1250 0.1262 0.1199 0.1199 43,000 +0.00(+1.61%)
Oct 31, 2024 0.1262 0.1269 0.1090 0.1180 264,571 -0.01(-10.13%)
Oct 30, 2024 0.1243 0.1369 0.1229 0.1313 147,272 +0.00(+2.42%)
Oct 29, 2024 0.1298 0.1310 0.1252 0.1282 250,795 +0.00(+2.56%)
Oct 28, 2024 0.1277 0.1341 0.1200 0.1250 95,977 -0.01(-8.96%)
Oct 25, 2024 0.1430 0.1430 0.1327 0.1373 89,307 +0.01(+8.80%)
Oct 24, 2024 0.1264 0.1294 0.1245 0.1262 86,806 -0.00(-2.92%)
Oct 23, 2024 0.1255 0.1300 0.1191 0.1300 271,787 +0.00(+3.59%)
Oct 22, 2024 0.1326 0.1326 0.1151 0.1255 203,569 +0.01(+10.96%)
Oct 21, 2024 0.1000 0.1300 0.0968 0.1131 1,444,019 +0.02(+20.19%)
Oct 18, 2024 0.0900 0.0975 0.0850 0.0941 175,250 +0.02(+22.69%)
Oct 17, 2024 0.0749 0.0776 0.0749 0.0767 180,899 +0.00(+4.35%)
Oct 16, 2024 0.0724 0.0740 0.0724 0.0735 147,750 +0.00(+1.66%)
Oct 15, 2024 0.0740 0.0740 0.0700 0.0723 101,542 -0.01(-7.07%)
Oct 08, 2024 0.0778 0 -0.00(-0.13%)
Oct 07, 2024 0.0779 0.0779 0.0779 0.0779 5,152 +0.00(+1.30%)
Oct 04, 2024 0.0773 0.0773 0.0769 0.0769 1,367 -0.00(-3.88%)
Oct 03, 2024 0.0774 0.0817 0.0774 0.0800 67,500 +0.01(+7.24%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.