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 | -0.00115 | -1.31503716409 | 0.08745 | 0.09035 | 0.085 | 10200 | 0.08692917 | CS |
| 4 | 0.0042 | 5.11571254568 | 0.0821 | 0.09035 | 0.0759 | 25949 | 0.08689349 | CS |
| 12 | 0.0139 | 19.1988950276 | 0.0724 | 0.143 | 0.0724 | 89770 | 0.10930307 | CS |
| 26 | -0.00305 | -3.41354224958 | 0.08935 | 0.143 | 0.0665 | 68044 | 0.09656315 | CS |
| 52 | -0.0487 | -36.0740740741 | 0.135 | 0.143 | 0.0665 | 63494 | 0.10016514 | CS |
| 156 | -0.0837 | -49.2352941176 | 0.17 | 0.205 | 0.0665 | 44838 | 0.12347152 | CS |
| 260 | 0.03815 | 79.2315680166 | 0.04815 | 0.423 | 0.0232 | 60290 | 0.16369002 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732314300 | 0.091 | 0 | 0.00 | 0.091 | 0.091 | 0.091 | 0 |
| 1732227900 | 0.091 | 0 | 0.00 | 0.095 | 0.0985999 | 0.084 | 49000 |
| 1732141740 | 0.091 | -0.0125 | -12.08 | 0.0979 | 0.0979 | 0.091 | 33000 |
| 1732054800 | 0.1035 | 0.00455 | 4.60 | 0.099 | 0.1041 | 0.09825 | 66088 |
| 1731968640 | 0.09895 | -0.00205 | -2.03 | 0.10285 | 0.1133 | 0.09895 | 20642 |
| 1731709260 | 0.101 | -0.0009 | -0.88 | 0.1056 | 0.1056 | 0.101 | 3500 |
| 1731622800 | 0.1019 | 0.0059501 | 6.20 | 0.09559 | 0.1047 | 0.09559 | 103500 |
| 1731536760 | 0.0959499 | 0.0009499 | 1.00 | 0.0959499 | 0.0959499 | 0.0959499 | 2000 |
| 1731450480 | 0.095 | -0.0106 | -10.04 | 0.0946 | 0.1055 | 0.0946 | 75634 |
| 1731363600 | 0.1056 | -0.0042 | -3.83 | 0.101325 | 0.1056 | 0.09 | 246585 |
| 1731104400 | 0.1098 | -0.0015 | -1.35 | 0.1022499 | 0.1098 | 0.098 | 47448 |
| 1731018540 | 0.1113 | 0.0036 | 3.34 | 0.1119 | 0.1151 | 0.10592 | 29100 |
| 1730931600 | 0.1077 | -0.01134 | -9.53 | 0.11045 | 0.1114 | 0.104 | 55700 |
| 1730845680 | 0.11904 | -0.003322 | -2.71 | 0.115 | 0.11904 | 0.1143 | 24100 |
| 1730759160 | 0.122362 | 0.002462 | 2.05 | 0.1206 | 0.1225 | 0.1175 | 67659 |
| 1730496420 | 0.1199 | 0.0019 | 1.61 | 0.1239 | 0.1262 | 0.119877 | 43000 |
| 1730409780 | 0.118 | -0.013345 | -10.16 | 0.1262 | 0.12694 | 0.109 | 264571 |
| 1730323500 | 0.131345 | 0.003145 | 2.45 | 0.12882 | 0.1369 | 0.1229 | 147272 |
| 1730237280 | 0.1282 | 0.0032 | 2.56 | 0.1298 | 0.131 | 0.1252 | 250795 |
| 1730150880 | 0.125 | -0.0123 | -8.96 | 0.12765 | 0.1341 | 0.12 | 95977 |
| 1729891500 | 0.1373 | 0.0111 | 8.80 | 0.1429999 | 0.1429999 | 0.13265 | 89307 |
| 1729805160 | 0.1262 | -0.0038 | -2.92 | 0.12592 | 0.1293999 | 0.12445 | 86806 |
| 1729718940 | 0.13 | 0.0045 | 3.59 | 0.13 | 0.13 | 0.1191 | 271787 |
| 1729632300 | 0.1255 | 0.012355 | 10.92 | 0.13255 | 0.13255 | 0.1151 | 203569 |
| 1729545600 | 0.113145 | 0.019025 | 20.21 | 0.1 | 0.13 | 0.0968 | 1444019 |
| 1729286400 | 0.09412 | 0.01742 | 22.71 | 0.085 | 0.0975 | 0.085 | 175250 |
| 1729200000 | 0.0767 | 0.0032 | 4.35 | 0.074876 | 0.0776 | 0.074876 | 180899 |
| 1729113960 | 0.0735 | 0.0012 | 1.66 | 0.0724 | 0.074 | 0.0724 | 147750 |
| 1729027680 | 0.0723 | -0.0055 | -7.07 | 0.07 | 0.074 | 0.07 | 101542 |
| 1728940980 | 0.0777999 | 0 | 0.00 | 0.0777999 | 0.0777999 | 0.0777999 | 0 |
| 1728681780 | 0.0777999 | 0 | 0.00 | 0.0777999 | 0.0777999 | 0.0777999 | 0 |
| 1728595380 | 0.0777999 | 0 | 0.00 | 0.0777999 | 0.0777999 | 0.0777999 | 0 |
| 1728508980 | 0.0777999 | 0 | 0.00 | 0.0777999 | 0.0777999 | 0.0777999 | 0 |
| 1728422580 | 0.0777999 | -0.0001 | -0.13 | 0.077002 | 0.0777999 | 0.0743 | 99300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
