Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Altamira Gold Corp (OP:EQTRF)

0.1925 +0.0130 (+7.24%)
Streaming Delayed Price Updated: 11:50 AM EST, Dec 24, 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 (%)
Dec 24, 2025 0.1875 0.1925 0.1797 0.1925 62,399 +0.01(+7.24%)
Dec 23, 2025 0.1698 0.1795 0.1698 0.1795 42,064 +0.01(+3.82%)
Dec 22, 2025 0.1639 0.1729 0.1633 0.1729 46,800 +0.01(+5.17%)
Dec 19, 2025 0.1600 0.1644 0.1600 0.1644 115,400 +0.01(+6.06%)
Dec 18, 2025 0.1569 0.1606 0.1550 0.1550 208,180 -0.00(-0.06%)
Dec 17, 2025 0.1603 0.1603 0.1478 0.1551 313,662 -0.01(-3.24%)
Dec 16, 2025 0.1712 0.1712 0.1603 0.1603 96,750 -0.01(-7.66%)
Dec 15, 2025 0.1736 0.1739 0.1699 0.1736 11,955 +0.00(+0.93%)
Dec 12, 2025 0.1739 0.1739 0.1683 0.1720 68,675 +0.01(+3.18%)
Dec 11, 2025 0.1709 0.1740 0.1581 0.1667 298,463 -0.01(-3.86%)
Dec 10, 2025 0.1763 0.1813 0.1680 0.1734 99,633 -0.01(-4.09%)
Dec 09, 2025 0.1800 0.1812 0.1800 0.1808 176,492 +0.00(+2.38%)
Dec 08, 2025 0.1800 0.1800 0.1724 0.1766 29,850 -0.00(-1.89%)
Dec 05, 2025 0.1794 0.1860 0.1650 0.1800 186,490 -0.00(-2.12%)
Dec 04, 2025 0.1801 0.1869 0.1800 0.1839 45,901 -0.01(-3.97%)
Dec 03, 2025 0.1939 0.1939 0.1905 0.1915 2,805 +0.01(+3.51%)
Dec 02, 2025 0.1884 0.1950 0.1850 0.1850 50,350 -0.00(-0.22%)
Dec 01, 2025 0.1900 0.1930 0.1816 0.1854 64,783 +0.00(+0.16%)
Nov 28, 2025 0.1811 0.1867 0.1811 0.1851 85,021 +0.01(+3.76%)
Nov 26, 2025 0.1900 0.1900 0.1784 0.1784 129,141 -0.01(-5.66%)
Nov 25, 2025 0.1800 0.1904 0.1750 0.1891 42,840 +0.01(+7.63%)
Nov 24, 2025 0.1757 0.1800 0.1757 0.1757 17,402 +0.00(+1.15%)
Nov 21, 2025 0.1650 0.1794 0.1650 0.1737 70,850 +0.00(+0.99%)
Nov 20, 2025 0.1782 0.1782 0.1707 0.1720 18,111 -0.01(-3.80%)
Nov 19, 2025 0.1800 0.1800 0.1701 0.1788 68,555 +0.00(+0.17%)
Nov 18, 2025 0.1720 0.1785 0.1720 0.1785 25,786 -0.00(-0.28%)
Nov 17, 2025 0.1720 0.1800 0.1720 0.1790 240,418 -0.00(-0.83%)
Nov 14, 2025 0.1880 0.1880 0.1720 0.1805 79,300 -0.01(-5.89%)
Nov 13, 2025 0.1917 0.2009 0.1847 0.1918 53,316 +0.01(+6.67%)
Nov 12, 2025 0.1988 0.2030 0.1798 0.1798 104,700 -0.01(-6.94%)
Nov 11, 2025 0.2007 0.2007 0.1860 0.1932 309,535 -0.00(-1.58%)
Nov 10, 2025 0.1700 0.2055 0.1642 0.1963 220,340 +0.04(+21.85%)
Nov 07, 2025 0.1465 0.1660 0.1465 0.1611 393,686 +0.02(+14.34%)
Nov 06, 2025 0.1427 0.1473 0.1382 0.1409 409,495 -0.00(-1.26%)
Nov 05, 2025 0.1424 0.1457 0.1424 0.1427 43,863 +0.00(+2.66%)
Nov 04, 2025 0.1450 0.1495 0.1382 0.1390 120,500 -0.01(-5.57%)
Nov 03, 2025 0.1450 0.1500 0.1274 0.1472 101,690 -0.00(-1.08%)
Oct 31, 2025 0.1550 0.1574 0.1484 0.1488 40,531 +0.00(+0.68%)
Oct 30, 2025 0.1542 0.1550 0.1478 0.1478 196,949 -0.01(-8.82%)
Oct 29, 2025 0.1620 0.1642 0.1540 0.1621 166,750 +0.01(+5.95%)
Oct 28, 2025 0.1626 0.1710 0.1530 0.1530 138,098 -0.01(-7.38%)
Oct 27, 2025 0.1674 0.1735 0.1610 0.1652 213,900 -0.01(-4.51%)
Oct 24, 2025 0.1720 0.1730 0.1661 0.1730 189,100 -0.00(-0.97%)
Oct 23, 2025 0.1750 0.1756 0.1726 0.1747 6,846 +0.00(+0.00%)
Oct 22, 2025 0.1808 0.1808 0.1666 0.1747 47,600 +0.01(+3.19%)
Oct 21, 2025 0.1660 0.1741 0.1500 0.1693 625,658 -0.01(-4.89%)
Oct 20, 2025 0.1963 0.2000 0.1650 0.1780 385,216 -0.02(-10.91%)
Oct 17, 2025 0.1849 0.2150 0.1798 0.1998 175,708 -0.00(-1.82%)
Oct 16, 2025 0.2162 0.2249 0.2009 0.2035 390,165 -0.01(-3.33%)
Oct 15, 2025 0.2250 0.2278 0.1979 0.2105 298,363 -0.03(-12.29%)
Oct 14, 2025 0.2148 0.2400 0.2148 0.2400 45,455 +0.00(+0.00%)
Oct 13, 2025 0.2270 0.2672 0.1965 0.2400 95,932 +0.01(+6.43%)
Oct 10, 2025 0.2337 0.2337 0.1999 0.2255 549,978 -0.01(-2.84%)
Oct 09, 2025 0.2389 0.2404 0.2269 0.2321 76,086 -0.00(-2.07%)
Oct 08, 2025 0.2468 0.2521 0.2370 0.2370 179,020 -0.01(-3.46%)
Oct 07, 2025 0.2772 0.2772 0.2361 0.2455 240,595 -0.02(-6.55%)
Oct 06, 2025 0.2500 0.2656 0.2395 0.2627 410,866 +0.04(+19.41%)
Oct 03, 2025 0.2100 0.2200 0.2050 0.2200 348,342 +0.02(+9.13%)
Oct 02, 2025 0.2080 0.2118 0.2000 0.2016 29,600 +0.01(+4.46%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.