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

Altamira Gold Corp (OP: EQTRF )

0.0974 +0.0079 (+8.83%)
Streaming Delayed Price Updated: 3:57 PM EST, Nov 27, 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 (%)
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%)
Oct 02, 2024 0.0746 0.0746 0.0746 0.0746 517 -0.00(-5.81%)
Sep 30, 2024 0.0792 0 +0.00(+5.60%)
Sep 27, 2024 0.0751 0.0820 0.0700 0.0750 186,316 -0.00(-3.85%)
Sep 26, 2024 0.0785 0.0785 0.0765 0.0780 65,500 +0.01(+8.48%)
Sep 25, 2024 0.0738 0.0832 0.0702 0.0719 212,795 +0.00(+0.00%)
Sep 24, 2024 0.0741 0.0750 0.0710 0.0719 257,612 -0.00(-2.84%)
Sep 23, 2024 0.0718 0.0740 0.0714 0.0740 112,900 +0.00(+4.82%)
Sep 20, 2024 0.0717 0.0737 0.0700 0.0706 38,000 -0.00(-4.59%)
Sep 19, 2024 0.0740 0.0740 0.0708 0.0740 96,700 +0.00(+0.14%)
Sep 17, 2024 0.0739 0 -0.00(-0.14%)
Sep 16, 2024 0.0724 0.0740 0.0724 0.0740 15,000 +0.00(+4.52%)
Sep 13, 2024 0.0708 0.0708 0.0698 0.0708 92,001 -0.00(-4.71%)
Sep 12, 2024 0.0750 0.0777 0.0708 0.0743 61,000 +0.00(+3.19%)
Sep 11, 2024 0.0720 0.0720 0.0720 0.0720 19,000 +0.00(+1.69%)
Sep 10, 2024 0.0728 0.0728 0.0708 0.0708 32,000 +0.00(+0.00%)
Sep 09, 2024 0.0708 0.0708 0.0708 0.0708 29,800 -0.00(-2.88%)
Sep 06, 2024 0.0729 0.0729 0.0729 0.0729 7,000 -0.00(-3.83%)
Sep 05, 2024 0.0708 0.0758 0.0708 0.0758 68,500 +0.00(+3.13%)
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.