Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altamira Gold Corp (OP: EQTRF )

0.0783 -0.0020 (-2.49%)
Streaming Delayed Price Updated: 11:25 AM EDT, Jul 22, 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 (%)
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%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.