Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Altamira Gold Corp
(OP:
EQTRF
)
0.1313
UNCHANGED
Streaming Delayed Price
Updated: 3:43 PM EDT, Oct 30, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Sep 04, 2024
0.0747
0.0747
0.0729
0.0735
35,100
-0.01(-8.47%)
Aug 29, 2024
0.0803
0
-0.00(-4.86%)
Aug 27, 2024
0.0844
0
+0.00(+5.11%)
Aug 26, 2024
0.0834
0.0900
0.0803
0.0803
12,520
-0.01(-6.74%)
Aug 23, 2024
0.0855
0.0875
0.0855
0.0861
28,000
+0.00(+3.24%)
Aug 22, 2024
0.0834
0.0834
0.0834
0.0834
20,000
+0.00(+1.34%)
Aug 21, 2024
0.0828
0.0828
0.0790
0.0823
11,750
+0.01(+12.13%)
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%)
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
.