Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altamira Gold Corp (OP: EQTRF )

0.0806 -0.0017 (-2.07%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 18, 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 18, 2024 0.0797 0.0815 0.0797 0.0806 56,000 -0.00(-2.07%)
Jun 17, 2024 0.0823 0.0823 0.0823 0.0823 10,000 -0.00(-3.18%)
Jun 14, 2024 0.0850 0.0850 0.0828 0.0850 95,000 +0.00(+0.00%)
Jun 13, 2024 0.0878 0.0913 0.0850 0.0850 69,500 -0.01(-12.37%)
Jun 12, 2024 0.0970 0.0970 0.0970 0.0970 5,000 +0.01(+9.11%)
Jun 10, 2024 0.0889 2,500 -0.01(-7.40%)
Jun 07, 2024 0.0937 0.0960 0.0937 0.0960 57,500 +0.00(+1.91%)
Jun 06, 2024 0.0950 0.0951 0.0942 0.0942 55,677 +0.00(+4.67%)
Jun 05, 2024 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+2.74%)
Jun 04, 2024 0.0899 0.0932 0.0876 0.0876 197,400 -0.01(-7.30%)
Jun 03, 2024 0.0945 0.0945 0.0945 0.0945 100 +0.00(+2.61%)
May 31, 2024 0.0921 0.0921 0.0921 0.0921 22,000 +0.00(+0.00%)
May 30, 2024 0.0990 0.0990 0.0921 0.0921 10,010 +0.00(+2.68%)
May 29, 2024 0.0877 0.0908 0.0877 0.0897 28,300 -0.00(-4.88%)
May 28, 2024 0.1000 0.1030 0.0933 0.0943 28,019 -0.01(-10.87%)
May 24, 2024 0.1065 0.1065 0.1058 0.1058 10,400 +0.01(+9.18%)
May 23, 2024 0.1000 0.1043 0.0969 0.0969 75,294 -0.00(-2.12%)
May 22, 2024 0.0950 0.1104 0.0950 0.0990 119,065 +0.02(+24.84%)
May 21, 2024 0.0890 0.0890 0.0793 0.0793 79,049 -0.01(-6.71%)
May 20, 2024 0.0811 0.0850 0.0811 0.0850 6,200 -0.00(-3.95%)
May 17, 2024 0.0772 0.0885 0.0743 0.0885 297,110 +0.01(+11.04%)
May 16, 2024 0.0797 0.0797 0.0797 0.0797 700 -0.00(-5.12%)
May 15, 2024 0.0800 0.0840 0.0731 0.0840 227,950 -0.00(-1.87%)
May 14, 2024 0.0856 0.0856 0.0856 0.0856 1,163 +0.00(+4.39%)
May 10, 2024 0.0820 0 +0.00(+2.50%)
May 09, 2024 0.0793 0.0830 0.0755 0.0800 124,500 -0.00(-3.03%)
May 08, 2024 0.0844 0.0844 0.0825 0.0825 2,265 -0.00(-0.60%)
May 07, 2024 0.0850 0.0850 0.0823 0.0830 133,850 +0.00(+2.72%)
May 06, 2024 0.0800 0.0835 0.0800 0.0808 76,697 -0.00(-2.88%)
May 03, 2024 0.0854 0.0854 0.0832 0.0832 15,100 -0.00(-5.45%)
May 02, 2024 0.0845 0.0880 0.0800 0.0880 20,100 +0.00(+0.00%)
May 01, 2024 0.0861 0.0880 0.0861 0.0880 7,100 +0.00(+0.69%)
Apr 30, 2024 0.0874 0.0874 0.0874 0.0874 5,000 +0.00(+4.92%)
Apr 29, 2024 0.0887 0.0980 0.0830 0.0833 36,220 -0.01(-6.40%)
Apr 26, 2024 0.0944 0.0944 0.0878 0.0890 53,350 -0.01(-6.32%)
Apr 25, 2024 0.0892 0.0950 0.0860 0.0950 161,500 +0.00(+3.04%)
Apr 24, 2024 0.0928 0.0950 0.0862 0.0922 15,887 +0.00(+2.67%)
Apr 23, 2024 0.0860 0.0898 0.0860 0.0898 10,400 -0.00(-0.66%)
Apr 22, 2024 0.0989 0.0989 0.0904 0.0904 18,131 -0.01(-5.64%)
Apr 19, 2024 0.0965 0.0965 0.0923 0.0958 2,600 -0.00(-3.43%)
Apr 18, 2024 0.0949 0.0992 0.0894 0.0992 9,500 +0.01(+7.59%)
Apr 17, 2024 0.0930 0.0956 0.0870 0.0922 49,964 -0.00(-2.85%)
Apr 15, 2024 0.0949 2,500 +0.00(+2.15%)
Apr 12, 2024 0.1023 0.1023 0.0929 0.0929 177,000 -0.01(-6.54%)
Apr 11, 2024 0.0961 0.0994 0.0961 0.0994 3,002 +0.00(+3.76%)
Apr 10, 2024 0.1000 0.1000 0.0911 0.0958 115,550 -0.01(-9.96%)
Apr 09, 2024 0.1060 0.1090 0.1031 0.1064 207,400 -0.01(-7.16%)
Apr 08, 2024 0.1143 0.1158 0.1133 0.1146 34,200 -0.00(-1.55%)
Apr 05, 2024 0.1188 0.1188 0.1085 0.1164 221,469 +0.00(+0.43%)
Apr 04, 2024 0.1189 0.1189 0.1152 0.1159 27,119 +0.00(+0.78%)
Apr 03, 2024 0.1216 0.1231 0.1105 0.1150 50,850 -0.01(-4.96%)
Apr 02, 2024 0.1137 0.1210 0.1137 0.1210 39,200 +0.00(+4.04%)
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.