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

Altamira Gold Corp (OP: EQTRF )

0.0754 +0.0006 (+0.80%)
Streaming Delayed Price Updated: 3:16 PM EST, Feb 19, 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 (%)
Feb 19, 2025 0.0734 0.0799 0.0700 0.0754 169,707 +0.00(+0.80%)
Feb 18, 2025 0.0748 0.0748 0.0748 0.0748 9,000 -0.01(-6.38%)
Feb 14, 2025 0.0778 0.0799 0.0778 0.0799 36,000 +0.00(+4.72%)
Feb 13, 2025 0.0795 0.0795 0.0761 0.0763 85,070 -0.00(-1.55%)
Feb 12, 2025 0.0754 0.0775 0.0754 0.0775 58,300 +0.00(+5.01%)
Feb 11, 2025 0.0737 0.0800 0.0737 0.0738 33,000 -0.00(-3.53%)
Feb 10, 2025 0.0807 0.0807 0.0700 0.0765 84,450 +0.00(+0.00%)
Feb 07, 2025 0.0750 0.0801 0.0750 0.0765 27,800 +0.00(+2.00%)
Feb 06, 2025 0.0778 0.0778 0.0750 0.0750 14,000 -0.00(-5.30%)
Feb 05, 2025 0.0820 0.0836 0.0761 0.0792 128,500 -0.00(-3.41%)
Feb 04, 2025 0.0702 0.0820 0.0700 0.0820 274,366 +0.01(+17.14%)
Feb 03, 2025 0.0737 0.0740 0.0700 0.0700 103,300 -0.00(-4.76%)
Jan 31, 2025 0.0809 0.0809 0.0735 0.0735 3,000 -0.00(-6.13%)
Jan 30, 2025 0.0770 0.0785 0.0770 0.0783 9,500 +0.00(+3.03%)
Jan 28, 2025 0.0760 0 -0.00(-5.00%)
Jan 27, 2025 0.0843 0.0843 0.0791 0.0800 128,000 +0.00(+0.00%)
Jan 24, 2025 0.0800 0.0800 0.0800 0.0800 50,000 -0.00(-3.61%)
Jan 22, 2025 0.0830 0 -0.01(-8.99%)
Jan 17, 2025 0.0912 45 -0.00(-4.70%)
Jan 16, 2025 0.0957 0.0957 0.0957 0.0957 2,000 +0.00(+2.57%)
Jan 15, 2025 0.0933 0.0933 0.0933 0.0933 7,000 +0.00(+3.67%)
Jan 10, 2025 0.0900 0 -0.00(-2.70%)
Jan 08, 2025 0.0911 0.0925 0.0911 0.0925 12,000 +0.01(+7.18%)
Jan 07, 2025 0.0904 0.0904 0.0850 0.0863 22,600 -0.00(-2.38%)
Jan 06, 2025 0.0850 0.0884 0.0850 0.0884 6,000 +0.00(+1.14%)
Jan 03, 2025 0.0874 0.0874 0.0874 0.0874 12,000 -0.00(-0.11%)
Jan 02, 2025 0.0875 0.0875 0.0875 0.0875 200 -0.00(-2.78%)
Dec 31, 2024 0.0900 0 +0.00(+5.88%)
Dec 30, 2024 0.0850 0.0850 0.0850 0.0850 13,130 +0.00(+3.41%)
Dec 27, 2024 0.0875 0.0875 0.0822 0.0822 46,500 -0.01(-8.67%)
Dec 26, 2024 0.0900 0.0900 0.0900 0.0900 1,000 +0.01(+7.14%)
Dec 24, 2024 0.0840 0.0840 0.0840 0.0840 500 -0.00(-2.55%)
Dec 20, 2024 0.0862 0 +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%)
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.