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)

0.0870 +0.0020 (+2.35%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 8, 2025 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 (%)
May 08, 2025 0.0871 0.0900 0.0846 0.0870 40,900 +0.00(+2.35%)
May 07, 2025 0.1000 0.1000 0.0831 0.0850 109,500 +0.00(+0.12%)
May 06, 2025 0.0838 0.0885 0.0820 0.0849 255,385 +0.00(+5.99%)
May 05, 2025 0.0842 0.0844 0.0752 0.0801 108,004 +0.01(+19.55%)
May 02, 2025 0.0775 0.0800 0.0670 0.0670 72,021 -0.01(-13.10%)
May 01, 2025 0.0750 0.0799 0.0726 0.0771 17,981 -0.00(-3.75%)
Apr 30, 2025 0.0761 0.0803 0.0745 0.0801 51,500 +0.00(+4.57%)
Apr 29, 2025 0.0766 0.0770 0.0766 0.0766 20,100 -0.00(-0.52%)
Apr 28, 2025 0.0770 0.0799 0.0770 0.0770 43,500 +0.00(+1.18%)
Apr 25, 2025 0.0761 0.0761 0.0761 0.0761 13,500 +0.00(+0.00%)
Apr 23, 2025 0.0761 0 +0.00(+0.93%)
Apr 22, 2025 0.0670 0.0754 0.0670 0.0754 38,819 -0.00(-2.08%)
Apr 21, 2025 0.0738 0.0770 0.0700 0.0770 81,680 +0.00(+4.34%)
Apr 17, 2025 0.0903 0.0903 0.0738 0.0738 40,000 +0.00(+0.14%)
Apr 16, 2025 0.0737 0.0737 0.0737 0.0737 1,000 +0.00(+2.93%)
Apr 14, 2025 0.0716 0 +0.00(+5.29%)
Apr 11, 2025 0.0680 0.0688 0.0680 0.0680 37,000 +0.00(+3.03%)
Apr 10, 2025 0.0660 0.0660 0.0648 0.0660 30,000 +0.01(+10.00%)
Apr 09, 2025 0.0623 0.0650 0.0600 0.0600 5,800 -0.00(-4.61%)
Apr 08, 2025 0.0590 0.0629 0.0590 0.0629 60,500 +0.00(+8.26%)
Apr 07, 2025 0.0640 0.0700 0.0581 0.0581 137,616 -0.01(-13.80%)
Apr 04, 2025 0.0674 0.0674 0.0674 0.0674 500 -0.00(-3.71%)
Apr 03, 2025 0.0700 0.0700 0.0700 0.0700 30,000 -0.01(-9.44%)
Apr 01, 2025 0.0773 0 +0.01(+10.43%)
Mar 31, 2025 0.0750 0.0750 0.0700 0.0700 57,500 -0.00(-6.67%)
Mar 28, 2025 0.0750 0.0829 0.0750 0.0750 62,800 +0.01(+10.29%)
Mar 27, 2025 0.0680 0.0760 0.0680 0.0680 29,399 -0.00(-6.85%)
Mar 26, 2025 0.0790 0.0790 0.0685 0.0730 105,446 -0.00(-5.56%)
Mar 25, 2025 0.0769 0.0773 0.0755 0.0773 9,900 -0.00(-5.15%)
Mar 24, 2025 0.0865 0.0890 0.0814 0.0815 71,430 -0.00(-2.40%)
Mar 21, 2025 0.0850 0.0870 0.0835 0.0835 111,888 -0.00(-1.65%)
Mar 20, 2025 0.0835 0.0849 0.0830 0.0849 38,350 +0.00(+2.29%)
Mar 19, 2025 0.0818 0.0830 0.0808 0.0830 18,500 +0.00(+1.22%)
Mar 18, 2025 0.0814 0.0820 0.0814 0.0820 8,635 +0.00(+5.13%)
Mar 17, 2025 0.0780 0.0780 0.0780 0.0780 49,000 +0.00(+5.12%)
Mar 14, 2025 0.0764 0.0770 0.0742 0.0742 217,200 +0.00(+2.34%)
Mar 13, 2025 0.0725 0.0725 0.0725 0.0725 20,000 +0.00(+0.14%)
Mar 12, 2025 0.0694 0.0767 0.0694 0.0724 18,000 +0.00(+6.00%)
Mar 10, 2025 0.0683 0 +0.00(+1.04%)
Mar 07, 2025 0.0736 0.0736 0.0676 0.0676 17,250 +0.00(+4.97%)
Mar 06, 2025 0.0679 0.0693 0.0644 0.0644 49,832 -0.01(-8.13%)
Mar 05, 2025 0.0711 0.0711 0.0670 0.0701 62,400 -0.00(-0.28%)
Mar 04, 2025 0.0703 0.0703 0.0703 0.0703 500 -0.00(-5.13%)
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 Of Service.