Altamire Gold Corporation (PK) (EQTRF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0031 | 4.14438502674 | 0.0748 | 0.0799 | 0.07 | 67927 | 0.0762046 | CS |
| 4 | -0.0021 | -2.625 | 0.08 | 0.08425 | 0.07 | 69844 | 0.07778066 | CS |
| 12 | -0.0192 | -19.7734294542 | 0.0971 | 0.11 | 0.07 | 39239 | 0.0809311 | CS |
| 26 | -0.0055 | -6.59472422062 | 0.0834 | 0.143 | 0.0698 | 74090 | 0.09650875 | CS |
| 52 | -0.0391 | -33.4188034188 | 0.117 | 0.143 | 0.0665 | 63019 | 0.09537354 | CS |
| 156 | -0.0993 | -56.0383747178 | 0.1772 | 0.205 | 0.0665 | 44160 | 0.11827829 | CS |
| 260 | 0.0279 | 55.8 | 0.05 | 0.423 | 0.0232 | 60775 | 0.16274021 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740176400 | 0.0779 | 0 | 0.00 | 0.0779 | 0.0779 | 0.0779 | 29100 |
| 1740090480 | 0.0779 | 0.00255 | 3.38 | 0.0735 | 0.078 | 0.0735 | 63900 |
| 1740003960 | 0.07535 | 0.00055 | 0.74 | 0.0799 | 0.0799 | 0.07 | 169707 |
| 1739917740 | 0.0748 | -0.0051 | -6.38 | 0.0748 | 0.0748 | 0.0748 | 9000 |
| 1739572020 | 0.0799 | 0.0036 | 4.72 | 0.0777999 | 0.0799 | 0.0777999 | 36000 |
| 1739485320 | 0.0763 | -0.0012 | -1.55 | 0.0795 | 0.0795 | 0.0761 | 85070 |
| 1739398920 | 0.0775 | 0.0037 | 5.01 | 0.0754 | 0.0775 | 0.0754 | 58300 |
| 1739312940 | 0.0738 | -0.00265 | -3.47 | 0.08 | 0.08 | 0.0737 | 33000 |
| 1739226000 | 0.07645 | -5.0E-5 | -0.07 | 0.0702 | 0.0806999 | 0.07 | 84450 |
| 1738967160 | 0.0765 | 0.0015 | 2.00 | 0.075 | 0.0801 | 0.075 | 27800 |
| 1738880400 | 0.075 | -0.0042 | -5.30 | 0.0777999 | 0.0777999 | 0.075 | 14000 |
| 1738794000 | 0.0792 | -0.0028 | -3.41 | 0.082 | 0.0835999 | 0.076071 | 128500 |
| 1738708080 | 0.082 | 0.012 | 17.14 | 0.0702 | 0.082 | 0.07 | 274366 |
| 1738621740 | 0.07 | -0.0035 | -4.76 | 0.0737 | 0.074 | 0.07 | 103300 |
| 1738362000 | 0.0735 | -0.004845 | -6.18 | 0.0809 | 0.0809 | 0.0735 | 3000 |
| 1738276080 | 0.078345 | 0.002345 | 3.09 | 0.077 | 0.07845 | 0.077 | 9500 |
| 1738189680 | 0.076 | 0 | 0.00 | 0.076 | 0.076 | 0.076 | 0 |
| 1738103280 | 0.076 | -0.004 | -5.00 | 0.076 | 0.076 | 0.076 | 200 |
| 1738016820 | 0.08 | 0 | 0.00 | 0.08 | 0.08425 | 0.0791 | 128000 |
| 1737757440 | 0.08 | -0.003 | -3.61 | 0.08 | 0.08 | 0.08 | 50000 |
| 1737671040 | 0.083 | 0 | 0.00 | 0.083 | 0.083 | 0.083 | 0 |
| 1737584640 | 0.083 | -0.0082 | -8.99 | 0.0908 | 0.0908 | 0.083 | 7930 |
| 1737498480 | 0.0912 | 0 | 0.00 | 0.0912 | 0.0912 | 0.0912 | 0 |
| 1737152880 | 0.0912 | -0.0045 | -4.70 | 0.0912 | 0.0912 | 0.0912 | 1800 |
| 1737066420 | 0.0956999 | 0.0023539 | 2.52 | 0.0956999 | 0.0956999 | 0.0956999 | 2000 |
| 1736979720 | 0.093346 | 0.003346 | 3.72 | 0.093346 | 0.093346 | 0.093346 | 7000 |
| 1736893320 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1736806920 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1736547720 | 0.09 | -0.00249 | -2.69 | 0.0881 | 0.090285 | 0.0881 | 10000 |
| 1736375340 | 0.09249 | 0.00619 | 7.17 | 0.091099 | 0.09249 | 0.091099 | 12000 |
| 1736288940 | 0.0863 | -0.00214 | -2.42 | 0.09035 | 0.09035 | 0.085 | 22600 |
| 1736202360 | 0.08844 | 0.00109 | 1.25 | 0.085 | 0.08844 | 0.085 | 6000 |
| 1735942980 | 0.08735 | -0.0001 | -0.11 | 0.08735 | 0.08735 | 0.08735 | 12000 |
| 1735856700 | 0.08745 | -0.00255 | -2.83 | 0.08745 | 0.08745 | 0.08745 | 200 |
| 1735683960 | 0.09 | 0.00505 | 5.94 | 0.0883 | 0.09 | 0.08 | 185469 |
| 1735597740 | 0.08495 | 0.00275 | 3.35 | 0.085 | 0.085 | 0.08495 | 13130 |
| 1735338000 | 0.0822 | -0.0078 | -8.67 | 0.0875 | 0.0875 | 0.0822 | 46500 |
| 1735252020 | 0.09 | 0.006 | 7.14 | 0.09 | 0.09 | 0.09 | 1000 |
| 1735078200 | 0.084 | -0.0022 | -2.55 | 0.084 | 0.084 | 0.084 | 500 |
| 1734992400 | 0.0862 | 0 | 0.00 | 0.0862 | 0.0862 | 0.0862 | 0 |
| 1734733200 | 0.0862 | 0.0001 | 0.12 | 0.0864999 | 0.09 | 0.0862 | 13000 |
| 1734646800 | 0.0861 | 0.00395 | 4.81 | 0.0861 | 0.0861 | 0.0861 | 1035 |
| 1734560940 | 0.08215 | -0.0024 | -2.84 | 0.0812 | 0.08215 | 0.0759 | 46140 |
| 1734474360 | 0.08455 | 0.00355 | 4.38 | 0.08455 | 0.08455 | 0.08455 | 1000 |
| 1734388140 | 0.081 | 0 | 0.00 | 0.081 | 0.081 | 0.081 | 0 |
| 1734128940 | 0.081 | -0.003 | -3.57 | 0.082 | 0.082 | 0.081 | 3500 |
| 1734042480 | 0.084 | -0.00318 | -3.65 | 0.0891 | 0.0891 | 0.084 | 32050 |
| 1733955900 | 0.0871799 | 0.0012299 | 1.43 | 0.0821 | 0.0871799 | 0.0821 | 31058 |
| 1733869200 | 0.08595 | -0.00055 | -0.64 | 0.08595 | 0.08595 | 0.08595 | 10109 |
| 1733782800 | 0.0864999 | 0.0027999 | 3.35 | 0.0874 | 0.089 | 0.08645 | 34067 |
| 1733523600 | 0.0837 | -0.0113 | -11.89 | 0.08799 | 0.08799 | 0.0837 | 41400 |
| 1733437500 | 0.095 | -0.0048 | -4.81 | 0.09115 | 0.095 | 0.09115 | 10000 |
| 1733350980 | 0.0998 | -0.0102 | -9.27 | 0.0994 | 0.0998 | 0.0994 | 3900 |
| 1733264700 | 0.11 | 0.00425 | 4.02 | 0.1071 | 0.11 | 0.10704 | 14900 |
| 1733178180 | 0.10575 | 0.011475 | 12.17 | 0.0971 | 0.1066 | 0.0971 | 5986 |
| 1732918200 | 0.094275 | -0.003075 | -3.16 | 0.0967 | 0.0967 | 0.094275 | 800 |
| 1732746540 | 0.09735 | 0.00785 | 8.77 | 0.08605 | 0.09735 | 0.085 | 25301 |
| 1732660140 | 0.0895 | -0.0023 | -2.51 | 0.09115 | 0.0983 | 0.0895 | 36000 |
| 1732573560 | 0.0918 | 0.0008 | 0.88 | 0.09 | 0.09465 | 0.09 | 25000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
