U.S. markets open in 4 hours 11 minutes

Altamira Gold Corp. (EQTRF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.2650-0.0006 (-0.21%)
At close: 1:22PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 20210.26410.27490.26090.26500.265062,282
Apr 19, 20210.26700.26700.25600.26560.265639,834
Apr 16, 20210.25790.27000.25610.27000.2700163,108
Apr 15, 20210.23660.24990.22100.24990.2499208,550
Apr 14, 20210.24340.24340.23190.23190.231917,100
Apr 13, 20210.22000.25130.22000.23900.2390144,235
Apr 12, 20210.20490.22380.20400.22300.223051,852
Apr 09, 20210.22760.23500.21850.22000.220023,857
Apr 08, 20210.21000.23500.20780.22230.2223207,336
Apr 07, 20210.22860.23000.19000.21430.2143296,800
Apr 06, 20210.23140.23550.21510.21910.2191400,305
Apr 05, 20210.24000.25300.23410.24000.240046,331
Apr 01, 20210.23950.24480.23020.23800.2380184,504
Mar 31, 20210.23770.24000.22900.23340.2334185,003
Mar 30, 20210.25380.25390.23500.23790.2379113,194
Mar 29, 20210.24640.25410.23500.25410.2541134,826
Mar 26, 20210.25500.25500.24160.24700.247074,064
Mar 25, 20210.25400.25790.24850.25000.250061,369
Mar 24, 20210.26000.26000.25430.25650.256512,818
Mar 23, 20210.27200.27200.25850.26270.262740,389
Mar 22, 20210.28000.28070.27050.27340.273486,889
Mar 19, 20210.29650.29650.27400.28030.280373,741
Mar 18, 20210.30000.31360.28710.29600.2960193,167
Mar 17, 20210.27610.29000.26310.28310.2831477,439
Mar 16, 20210.27000.29990.27000.27000.2700366,346
Mar 15, 20210.24000.26840.23990.26800.2680438,269
Mar 12, 20210.23950.23950.22890.23590.2359117,315
Mar 11, 20210.23850.24840.23080.24200.242083,043
Mar 10, 20210.23250.23790.23250.23400.234030,297
Mar 09, 20210.22390.24000.21970.23210.2321183,206
Mar 08, 20210.20000.22000.19230.22000.2200204,691
Mar 05, 20210.20000.20000.18090.19790.1979137,990
Mar 04, 20210.21000.21180.18780.19390.1939300,800
Mar 03, 20210.21800.21840.21000.21100.211084,576
Mar 02, 20210.20590.22820.19770.22820.2282493,100
Mar 01, 20210.19440.20670.19000.20410.2041357,858
Feb 26, 20210.17240.18000.16900.18000.180028,150
Feb 25, 20210.16840.16920.16420.16920.169271,000
Feb 24, 20210.18020.18020.17090.17090.17095,190
Feb 23, 20210.19930.19930.17740.17740.177438,990
Feb 22, 20210.19340.19980.18530.19980.1998136,665
Feb 19, 20210.18300.19500.18300.19000.190079,700
Feb 18, 20210.19000.19030.17190.19030.190392,882
Feb 17, 20210.21200.21200.18500.18890.1889211,091
Feb 16, 20210.23000.23680.20360.21390.2139529,775
Feb 12, 20210.19500.23590.19300.22190.2219306,063
Feb 11, 20210.21170.21170.18930.19300.193013,001
Feb 10, 20210.21140.21150.19240.20170.201732,067
Feb 09, 20210.22000.22000.20100.20330.203391,032
Feb 08, 20210.20700.23130.19140.21860.2186467,098
Feb 05, 20210.15470.17000.15470.17000.1700162,782
Feb 04, 20210.16270.16270.15090.15600.156046,950
Feb 03, 20210.15570.16290.15270.16290.162981,600
Feb 02, 20210.16500.16500.15450.15450.154520,000
Feb 01, 20210.16700.16770.15570.15570.155731,500
Jan 29, 20210.15510.16710.15510.16650.166554,650
Jan 28, 20210.16260.16620.14800.15060.1506179,446
Jan 27, 20210.14940.14940.14940.14940.14945,000
Jan 26, 20210.16310.16310.16310.16310.1631-
Jan 25, 20210.15960.16310.15960.16310.163110,000
Jan 22, 20210.15460.15890.15220.15840.1584124,500
Jan 21, 20210.15360.15700.15360.15700.157073,300
Jan 20, 20210.15510.15510.15510.15510.15515,650
Jan 19, 20210.15530.15930.15530.15930.15933,455
Jan 15, 20210.15320.17000.15320.15750.1575132,899
Jan 14, 20210.15120.15120.15120.15120.15129,999
Jan 13, 20210.15500.15500.15500.15500.15502,000
Jan 12, 20210.15460.15460.15460.15460.1546-
Jan 11, 20210.15400.15460.14650.15460.1546144,169
Jan 08, 20210.15700.16000.15700.16000.16001,125
Jan 07, 20210.15700.15700.15700.15700.15701,300
Jan 06, 20210.16100.16300.15700.16300.163012,000
Jan 05, 20210.16500.16500.15000.15900.159016,180
Jan 04, 20210.15480.16000.15110.15110.151140,500
Dec 31, 20200.16000.16000.13790.15000.150010,150
Dec 30, 20200.15110.15110.15110.15110.1511-
Dec 29, 20200.14570.16630.14570.15110.151192,263
Dec 28, 20200.14500.14500.13150.14500.145012,200
Dec 24, 20200.15000.15000.14860.14860.148612,527
Dec 23, 20200.16700.16700.15780.16070.160715,967
Dec 22, 20200.16530.16830.16050.16690.16699,842
Dec 21, 20200.19010.19010.16550.16570.1657205,784
Dec 18, 20200.17050.17770.17050.17770.17775,700
Dec 17, 20200.18150.18150.17560.17720.177220,303
Dec 16, 20200.18650.18650.17790.17790.17793,290
Dec 15, 20200.18560.18690.17930.18670.186719,525
Dec 14, 20200.18220.18220.18220.18220.18225,000
Dec 11, 20200.17000.18770.17000.17700.177029,017
Dec 10, 20200.18000.18540.17790.18540.185452,666
Dec 09, 20200.13550.15040.13550.14880.148837,155
Dec 08, 20200.12630.13540.12630.13540.135415,050
Dec 07, 20200.12000.12210.11850.12210.12215,250
Dec 04, 20200.12500.12670.12000.12000.120064,120
Dec 03, 20200.12890.12890.12890.12890.128911,060
Dec 02, 20200.12470.12880.12060.12880.128829,980
Dec 01, 20200.12370.12370.12370.12370.12379,000
Nov 30, 20200.11200.12000.11200.12000.120017,500
Nov 27, 20200.11960.11960.11240.11240.112414,990
Nov 25, 20200.11380.11500.11380.11500.11507,520
Nov 24, 20200.10850.11400.10850.11400.114021,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...