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

Altamira Gold Corp (OP: EQTRF )

0.0734 UNCHANGED
Streaming Delayed Price Updated: 3:01 PM EDT, Aug 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 (%)
Aug 20, 2024 0.0775 0.0775 0.0707 0.0734 44,125 -0.00(-1.74%)
Aug 19, 2024 0.0749 0.0749 0.0740 0.0747 28,157 +0.00(+6.71%)
Aug 16, 2024 0.0685 0.0700 0.0685 0.0700 45,631 +0.00(+4.48%)
Aug 15, 2024 0.0670 0.0670 0.0670 0.0670 45,000 +0.00(+0.00%)
Aug 14, 2024 0.0666 0.0670 0.0666 0.0670 22,980 +0.00(+0.30%)
Aug 13, 2024 0.0684 0.0684 0.0668 0.0668 15,850 -0.00(-1.18%)
Aug 12, 2024 0.0677 0.0677 0.0676 0.0676 95,000 -0.00(-1.17%)
Aug 08, 2024 0.0684 0 +0.00(+1.18%)
Aug 07, 2024 0.0738 0.0738 0.0676 0.0676 51,196 -0.00(-3.43%)
Aug 06, 2024 0.0700 0.0700 0.0700 0.0700 6,032 +0.00(+3.70%)
Aug 02, 2024 0.0675 0 -0.01(-17.68%)
Aug 01, 2024 0.0809 0.0820 0.0729 0.0820 26,000 +0.00(+5.81%)
Jul 31, 2024 0.0688 0.0775 0.0688 0.0775 45,000 +0.01(+7.04%)
Jul 30, 2024 0.0727 0.0749 0.0695 0.0724 171,800 -0.00(-0.41%)
Jul 29, 2024 0.0730 0.0730 0.0725 0.0727 41,500 -0.00(-4.09%)
Jul 26, 2024 0.0758 0.0758 0.0758 0.0758 55,000 -0.00(-3.44%)
Jul 25, 2024 0.0777 0.0785 0.0777 0.0785 12,700 -0.00(-1.88%)
Jul 24, 2024 0.0801 0.0801 0.0800 0.0800 19,500 +0.00(+0.00%)
Jul 22, 2024 0.0800 0 -0.00(-0.37%)
Jul 19, 2024 0.0805 0.0805 0.0800 0.0803 20,000 +0.00(+0.12%)
Jul 18, 2024 0.0853 0.0853 0.0802 0.0802 47,195 -0.00(-4.75%)
Jul 17, 2024 0.0842 0.0859 0.0842 0.0842 3,600 -0.00(-1.29%)
Jul 15, 2024 0.0853 0 -0.00(-0.12%)
Jul 12, 2024 0.0840 0.0854 0.0840 0.0854 20,100 -0.00(-0.23%)
Jul 11, 2024 0.0857 0.0857 0.0856 0.0856 23,068 +0.00(+0.71%)
Jul 10, 2024 0.0850 0.0891 0.0850 0.0850 57,296 -0.01(-5.97%)
Jul 09, 2024 0.0904 0.0904 0.0886 0.0904 15,946 +0.00(+1.12%)
Jul 08, 2024 0.0894 0.0894 0.0894 0.0894 12,000 +0.00(+5.18%)
Jul 05, 2024 0.0850 0.0850 0.0850 0.0850 1,500 +0.00(+0.83%)
Jul 03, 2024 0.0843 0.0843 0.0843 0.0843 10,500 +0.00(+1.44%)
Jul 02, 2024 0.0831 0.0831 0.0831 0.0831 2,200 -0.00(-0.12%)
Jul 01, 2024 0.0839 0.0839 0.0832 0.0832 20,000 +0.00(+1.59%)
Jun 28, 2024 0.0819 0.0819 0.0819 0.0819 5,000 -0.00(-2.15%)
Jun 26, 2024 0.0837 0 -0.00(-4.01%)
Jun 25, 2024 0.0805 0.0892 0.0804 0.0872 19,000 -0.01(-5.73%)
Jun 21, 2024 0.0925 250 +0.01(+14.76%)
Jun 18, 2024 0.0806 0 -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%)
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.