Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Altamira Gold Corp. (EQTRF)

Compare
0.0738
0.0000
(0.00%)
At close: April 17 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.09030.09030.07380.07380.073840,000
Apr 16, 20250.07370.07370.07370.07370.07371,000
Apr 15, 20250.07160.07160.07160.07160.0716-
Apr 14, 20250.06890.07160.06800.07160.071625,000
Apr 11, 20250.06880.06880.06800.06800.068037,000
Apr 10, 20250.06480.06590.06480.06590.065930,000
Apr 9, 20250.06500.06500.06000.06000.06005,800
Apr 8, 20250.05900.06290.05900.06290.062960,500
Apr 7, 20250.07000.07000.05800.05800.0580137,616
Apr 4, 20250.06740.06740.06740.06740.0674500
Apr 3, 20250.07000.07000.07000.07000.070030,000
Apr 2, 20250.07730.07730.07730.07730.0773-
Apr 1, 20250.07730.07730.07730.07730.07731,200
Mar 31, 20250.07500.07500.07000.07000.070057,500
Mar 28, 20250.07500.08290.07500.07500.075062,800
Mar 27, 20250.06800.07600.06800.06800.068029,399
Mar 26, 20250.07900.07900.06850.07290.0729105,446
Mar 25, 20250.07690.07730.07550.07730.07739,900
Mar 24, 20250.08650.08900.08140.08150.081571,430
Mar 21, 20250.08500.08700.08350.08350.0835111,888
Mar 20, 20250.08300.08480.08300.08480.084838,350
Mar 19, 20250.08180.08300.08080.08300.083018,500
Mar 18, 20250.08130.08200.08130.08200.08208,635
Mar 17, 20250.07800.07800.07800.07800.078049,000
Mar 14, 20250.07640.07700.07420.07420.0742217,200
Mar 13, 20250.07250.07250.07250.07250.072520,000
Mar 12, 20250.06940.07670.06940.07240.072418,000
Mar 11, 20250.06830.06830.06830.06830.0683-
Mar 10, 20250.06830.06830.06830.06830.06832,000
Mar 7, 20250.07360.07360.06760.06760.067617,250
Mar 6, 20250.06790.06930.06440.06440.064449,832
Mar 5, 20250.07110.07110.06700.07010.070162,400
Mar 4, 20250.07030.07030.07030.07030.0703500
Mar 3, 20250.07340.08200.06730.07410.074116,724
Feb 28, 20250.07150.07340.07150.07340.073426,250
Feb 27, 20250.07000.07110.06900.06900.069030,000
Feb 26, 20250.07120.07120.07120.07120.07128,000
Feb 25, 20250.07350.07470.07350.07470.07477,000
Feb 24, 20250.07550.07550.07200.07200.072071,250
Feb 21, 20250.07790.07790.07790.07790.077929,100
Feb 20, 20250.07350.07800.07350.07790.077963,900
Feb 19, 20250.07990.07990.07000.07540.0754169,707
Feb 18, 20250.07480.07480.07480.07480.07489,000
Feb 14, 20250.07780.07990.07780.07990.079936,000
Feb 13, 20250.07950.07950.07610.07630.076385,070
Feb 12, 20250.07540.07750.07540.07750.077558,300
Feb 11, 20250.08000.08000.07370.07380.073833,000
Feb 10, 20250.07020.08070.07000.07640.076484,450
Feb 7, 20250.07500.08010.07500.07650.076527,800
Feb 6, 20250.07780.07780.07500.07500.075014,000
Feb 5, 20250.08200.08360.07610.07920.0792128,500
Feb 4, 20250.07020.08200.07000.08200.0820274,366
Feb 3, 20250.07370.07400.07000.07000.0700103,300
Jan 31, 20250.08090.08090.07350.07350.07353,000
Jan 30, 20250.07700.07850.07700.07840.07849,500
Jan 29, 20250.07600.07600.07600.07600.0760-
Jan 28, 20250.07600.07600.07600.07600.0760200
Jan 27, 20250.08000.08430.07910.08000.0800128,000
Jan 24, 20250.08000.08000.08000.08000.080050,000
Jan 23, 20250.08300.08300.08300.08300.0830-
Jan 22, 20250.09080.09080.08300.08300.08307,930
Jan 21, 20250.09120.09120.09120.09120.0912-
Jan 17, 20250.09120.09120.09120.09120.09121,800
Jan 16, 20250.09570.09570.09570.09570.09572,000
Jan 15, 20250.09340.09340.09340.09340.09347,000
Jan 14, 20250.09000.09000.09000.09000.0900-
Jan 13, 20250.09000.09000.09000.09000.0900-
Jan 10, 20250.08810.09030.08810.09000.090010,000
Jan 8, 20250.09110.09250.09110.09250.092512,000
Jan 7, 20250.09040.09040.08500.08630.086322,600
Jan 6, 20250.08500.08840.08500.08840.08846,000
Jan 3, 20250.08740.08740.08740.08740.087412,000
Jan 2, 20250.08740.08740.08740.08740.0874200
Dec 31, 20240.08830.09000.08000.09000.0900185,469
Dec 30, 20240.08500.08500.08500.08500.085013,130
Dec 27, 20240.08750.08750.08220.08220.082246,500
Dec 26, 20240.09000.09000.09000.09000.09001,000
Dec 24, 20240.08400.08400.08400.08400.0840500
Dec 23, 20240.08620.08620.08620.08620.0862-
Dec 20, 20240.08650.09000.08620.08620.086213,000
Dec 19, 20240.08610.08610.08610.08610.08611,035
Dec 18, 20240.08120.08210.07590.08210.082146,140
Dec 17, 20240.08460.08460.08460.08460.08461,000
Dec 16, 20240.08100.08100.08100.08100.0810-
Dec 13, 20240.08200.08200.08100.08100.08103,500
Dec 12, 20240.08910.08910.08400.08400.084032,050
Dec 11, 20240.08210.08720.08210.08720.087231,058
Dec 10, 20240.08600.08600.08600.08600.086010,109
Dec 9, 20240.08740.08900.08650.08650.086534,067
Dec 6, 20240.08800.08800.08370.08370.083741,400
Dec 5, 20240.09120.09500.09120.09500.095010,000
Dec 4, 20240.09940.09980.09940.09980.09983,900
Dec 3, 20240.10710.11000.10700.11000.110014,900
Dec 2, 20240.09710.10660.09710.10580.10585,986
Nov 29, 20240.09670.09670.09430.09430.0943800
Nov 27, 20240.08600.09740.08500.09740.097425,301
Nov 26, 20240.09120.09830.08950.08950.089536,000
Nov 25, 20240.09000.09470.09000.09180.091825,000
Nov 22, 20240.09100.09100.09100.09100.0910-
Nov 21, 20240.09500.09860.08400.09100.091049,000
Nov 20, 20240.09790.09790.09100.09100.091033,000
Nov 19, 20240.09900.10410.09830.10350.103566,088
Nov 18, 20240.10280.11330.09890.09890.098920,642
Nov 15, 20240.10560.10560.10100.10100.10103,500
Nov 14, 20240.09560.10470.09560.10190.1019103,500
Nov 13, 20240.09590.09590.09590.09590.09592,000
Nov 12, 20240.09460.10550.09460.09500.095075,634
Nov 11, 20240.10130.10560.09000.10560.1056246,585
Nov 8, 20240.10230.10980.09800.10980.109847,448
Nov 7, 20240.11190.11510.10590.11130.111329,100
Nov 6, 20240.11040.11140.10400.10770.107755,700
Nov 5, 20240.11500.11900.11430.11900.119024,100
Nov 4, 20240.12060.12250.11750.12240.122467,659
Nov 1, 20240.12390.12620.11990.11990.119943,000
Oct 31, 20240.12620.12690.10900.11800.1180264,571
Oct 30, 20240.12880.13690.12290.13130.1313147,272
Oct 29, 20240.12980.13100.12520.12820.1282250,795
Oct 28, 20240.12760.13410.12000.12500.125095,977
Oct 25, 20240.14300.14300.13270.13730.137389,307
Oct 24, 20240.12590.12940.12440.12620.126286,806
Oct 23, 20240.13000.13000.11910.13000.1300271,787
Oct 22, 20240.13260.13260.11510.12550.1255203,569
Oct 21, 20240.10000.13000.09680.11320.11321,444,019
Oct 18, 20240.08500.09750.08500.09410.0941175,250
Oct 17, 20240.07490.07760.07490.07670.0767180,899
Oct 16, 20240.07240.07400.07240.07350.0735147,750
Oct 15, 20240.07000.07400.07000.07230.0723101,542
Oct 14, 20240.07780.07780.07780.07780.0778-
Oct 11, 20240.07780.07780.07780.07780.0778-
Oct 10, 20240.07780.07780.07780.07780.0778-
Oct 9, 20240.07780.07780.07780.07780.0778-
Oct 8, 20240.07700.07780.07430.07780.077899,300
Oct 7, 20240.07790.07790.07790.07790.07795,152
Oct 4, 20240.07730.07730.07690.07690.07691,367
Oct 3, 20240.07740.08160.07740.08000.080067,500
Oct 2, 20240.07460.07460.07460.07460.0746517
Oct 1, 20240.07920.07920.07920.07920.0792-
Sep 30, 20240.07930.07930.07910.07920.079214,223
Sep 27, 20240.07510.08200.07000.07500.0750186,316
Sep 26, 20240.07850.07850.07650.07800.078065,500
Sep 25, 20240.07380.08320.07020.07190.0719212,795
Sep 24, 20240.07400.07500.07100.07190.0719257,612
Sep 23, 20240.07400.07400.07140.07400.0740112,900
Sep 20, 20240.07170.07370.07000.07060.070638,000
Sep 19, 20240.07400.07400.07080.07400.074096,700
Sep 18, 20240.07390.07390.07390.07390.0739-
Sep 17, 20240.07390.07390.07390.07390.0739300
Sep 16, 20240.07240.07400.07240.07400.074015,000
Sep 13, 20240.07070.07070.06980.07070.070792,001
Sep 12, 20240.07500.07770.07080.07420.074261,000
Sep 11, 20240.07200.07200.07200.07200.072019,000
Sep 10, 20240.07280.07280.07080.07080.070832,000
Sep 9, 20240.07080.07080.07080.07080.070829,800
Sep 6, 20240.07290.07290.07290.07290.07297,000
Sep 5, 20240.07080.07580.07080.07580.075868,500
Sep 4, 20240.07310.07470.07290.07350.073535,100
Sep 3, 20240.08030.08030.08030.08030.0803-
Aug 30, 20240.08030.08030.08030.08030.0803-
Aug 29, 20240.08030.08030.08030.08030.08039,000
Aug 28, 20240.08440.08440.08440.08440.0844-
Aug 27, 20240.08350.08440.08320.08440.084417,368
Aug 26, 20240.08340.09000.08030.08030.080312,520
Aug 23, 20240.08550.08750.08550.08610.086128,000
Aug 22, 20240.08340.08340.08340.08340.083420,000
Aug 21, 20240.07900.08280.07900.08230.082311,750
Aug 20, 20240.07750.07750.07070.07340.073444,125
Aug 19, 20240.07490.07490.07400.07470.074728,157
Aug 16, 20240.06850.07000.06850.07000.070045,631
Aug 15, 20240.06700.06700.06700.06700.067045,000
Aug 14, 20240.06660.06700.06660.06700.067022,980
Aug 13, 20240.06840.06840.06680.06680.066815,850
Aug 12, 20240.06770.06770.06760.06760.067695,000
Aug 9, 20240.06840.06840.06840.06840.0684-
Aug 8, 20240.06840.06840.06840.06840.068440,006
Aug 7, 20240.07370.07370.06760.06760.067651,196
Aug 6, 20240.07000.07000.07000.07000.07006,032
Aug 5, 20240.06750.06750.06750.06750.0675-
Aug 2, 20240.07050.07080.06650.06750.067553,500
Aug 1, 20240.07290.08200.07290.08200.082026,000
Jul 31, 20240.06880.07740.06880.07740.077445,000
Jul 30, 20240.07270.07490.06950.07240.0724171,800
Jul 29, 20240.07300.07300.07250.07270.072741,500
Jul 26, 20240.07580.07580.07580.07580.075855,000
Jul 25, 20240.07770.07850.07770.07850.078512,700
Jul 24, 20240.08000.08000.08000.08000.080019,500
Jul 23, 20240.08000.08000.08000.08000.0800-
Jul 22, 20240.08060.08060.07800.08000.080031,750
Jul 19, 20240.08050.08050.08000.08030.080320,000
Jul 18, 20240.08530.08530.08020.08020.080247,195
Jul 17, 20240.08590.08590.08420.08420.08423,600
Jul 16, 20240.08530.08530.08530.08530.0853-
Jul 15, 20240.08540.08540.08530.08530.08535,600
Jul 12, 20240.08400.08530.08400.08530.085320,100
Jul 11, 20240.08570.08570.08560.08560.085623,068
Jul 10, 20240.08500.08910.08500.08500.085057,296
Jul 9, 20240.09040.09040.08860.09040.090415,946
Jul 8, 20240.08940.08940.08940.08940.089412,000
Jul 5, 20240.08500.08500.08500.08500.08501,500
Jul 3, 20240.08430.08430.08430.08430.084310,500
Jul 2, 20240.08310.08310.08310.08310.08312,200
Jul 1, 20240.08390.08390.08330.08330.083320,000
Jun 28, 20240.08190.08190.08190.08190.08195,000
Jun 27, 20240.08370.08370.08370.08370.0837-
Jun 26, 20240.08360.08370.08050.08370.083721,000
Jun 25, 20240.08040.08920.08040.08720.087219,000
Jun 24, 20240.09250.09250.09250.09250.0925-
Jun 21, 20240.08560.09710.08560.09250.0925267,849
Jun 20, 20240.08060.08060.08060.08060.0806-
Jun 18, 20240.07970.08150.07970.08060.080656,000
Jun 17, 20240.08220.08220.08220.08220.082210,000
Jun 14, 20240.08500.08500.08280.08500.085095,000
Jun 13, 20240.08780.09130.08500.08500.085069,500
Jun 12, 20240.09700.09700.09700.09700.09705,000
Jun 11, 20240.08890.08890.08890.08890.0889-
Jun 10, 20240.08890.08890.08890.08890.08896,000
Jun 7, 20240.09370.09600.09370.09600.096057,500
Jun 6, 20240.09500.09510.09420.09420.094255,677
Jun 5, 20240.09000.09000.09000.09000.090010,000
Jun 4, 20240.08990.09320.08760.08760.0876197,400
Jun 3, 20240.09450.09450.09450.09450.0945100
May 31, 20240.09210.09210.09210.09210.092122,000
May 30, 20240.09900.09900.09210.09210.092110,010
May 29, 20240.08770.09080.08770.08970.089728,300
May 28, 20240.10000.10300.09330.09430.094328,019
May 24, 20240.10650.10650.10580.10580.105810,400
May 23, 20240.10000.10430.09690.09690.096975,294
May 22, 20240.09500.11040.09500.09900.0990119,065
May 21, 20240.08900.08900.07930.07930.079379,049
May 20, 20240.08110.08500.08110.08500.08506,200
May 17, 20240.07750.08850.07430.08850.0885297,110
May 16, 20240.07970.07970.07970.07970.0797700
May 15, 20240.08000.08400.07310.08400.0840227,950
May 14, 20240.08560.08560.08560.08560.08561,163
May 13, 20240.08200.08200.08200.08200.0820-
May 10, 20240.08230.08230.08000.08200.082069,537
May 9, 20240.07930.08300.07550.08000.0800124,500
May 8, 20240.08430.08430.08250.08250.08252,265
May 7, 20240.08500.08500.08230.08300.0830133,850
May 6, 20240.08000.08350.08000.08080.080876,697
May 3, 20240.08540.08540.08320.08320.083215,100
May 2, 20240.08450.08800.08000.08800.088020,100
May 1, 20240.08600.08800.08600.08800.08807,100
Apr 30, 20240.08740.08740.08740.08740.08745,000
Apr 29, 20240.08870.09800.08300.08330.083336,220
Apr 26, 20240.09440.09440.08780.08900.089053,350
Apr 25, 20240.08920.09500.08600.09500.0950161,500
Apr 24, 20240.09280.09500.08620.09220.092215,887
Apr 23, 20240.08600.08980.08600.08980.089810,400
Apr 22, 20240.09500.09890.09040.09040.090418,131
Apr 19, 20240.09650.09650.09220.09570.09572,600
Apr 18, 20240.09490.09920.08940.09920.09929,500

Related Tickers

GGGOF Golconda Gold Ltd.
0.2564
0.00%
 
AAMMF Almadex Minerals Ltd.
0.1480
0.00%
 
SITKF Sitka Gold Corp.
0.4419
+0.43%
 
RYES Rise Gold Corp.
0.1000
0.00%
 
ZIJMF Zijin Mining Group Company Limited
2.1800
0.00%
 
PROBF Probe Gold Inc.
1.4500
-3.97%
 
LMGDF Lumina Gold Corp.
0.6690
+1.36%
 
HCHDF Hochschild Mining plc
4.1800
+5.82%
 
LOMLF Lion One Metals Limited
0.2200
-6.30%
 
YGT.V Gold Terra Resource Corp.
0.0550
-8.33%