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 | -0.0047 | -5.83850931677 | 0.0805 | 0.0806 | 0.0758 | 20988 | 0.07983264 | CS |
| 4 | -0.00612 | -7.470703125 | 0.08192 | 0.0904 | 0.0758 | 18115 | 0.08316828 | CS |
| 12 | -0.0096 | -11.2412177986 | 0.0854 | 0.110445 | 0.0731 | 50104 | 0.08710115 | CS |
| 26 | -0.0393 | -34.1442224153 | 0.1151 | 0.1391 | 0.0731 | 58121 | 0.10236352 | CS |
| 52 | -0.0774 | -50.5221932115 | 0.1532 | 0.16446 | 0.0731 | 46594 | 0.10606699 | CS |
| 156 | -0.1532 | -66.8995633188 | 0.229 | 0.293 | 0.0687 | 45370 | 0.15019457 | CS |
| 260 | 0.0224 | 41.9475655431 | 0.0534 | 0.423 | 0.0232 | 57839 | 0.16812449 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 0.0758 | -0.0027 | -3.44 | 0.0758 | 0.0758 | 0.0758 | 55000 |
| 1721942400 | 0.0785 | -0.0015 | -1.88 | 0.0777 | 0.0785 | 0.0777 | 12700 |
| 1721856480 | 0.08 | 0 | 0.00 | 0.08005 | 0.08005 | 0.08 | 19500 |
| 1721770140 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1721683740 | 0.08 | -0.00025 | -0.31 | 0.0806 | 0.0806 | 0.078 | 31750 |
| 1721424180 | 0.08025 | 5.0E-5 | 0.06 | 0.0805 | 0.0805 | 0.08 | 20000 |
| 1721337960 | 0.0801999 | -0.00395 | -4.69 | 0.085335 | 0.085335 | 0.0801999 | 47195 |
| 1721251320 | 0.08415 | -0.00115 | -1.35 | 0.0859 | 0.0859 | 0.08415 | 3600 |
| 1721165340 | 0.0853 | 0 | 0.00 | 0.0853 | 0.0853 | 0.0853 | 0 |
| 1721078940 | 0.0853 | -5.0E-5 | -0.06 | 0.0854 | 0.0854 | 0.0853 | 5600 |
| 1720819200 | 0.08535 | -0.00025 | -0.29 | 0.084 | 0.08535 | 0.084 | 20100 |
| 1720733280 | 0.0856 | 0.0006 | 0.71 | 0.08572 | 0.08572 | 0.0856 | 23068 |
| 1720646880 | 0.085 | -0.0054 | -5.97 | 0.085 | 0.08908 | 0.085 | 57296 |
| 1720560540 | 0.0904 | 0.00105 | 1.18 | 0.0904 | 0.0904 | 0.0886 | 15946 |
| 1720473600 | 0.08935 | 0.00435 | 5.12 | 0.08935 | 0.08935 | 0.08935 | 12000 |
| 1720214640 | 0.085 | 0.00066 | 0.78 | 0.085 | 0.085 | 0.085 | 1500 |
| 1720041000 | 0.08434 | 0.001215 | 1.46 | 0.08434 | 0.08434 | 0.08434 | 10500 |
| 1719955740 | 0.083125 | -0.00012 | -0.14 | 0.083125 | 0.083125 | 0.083125 | 2200 |
| 1719868980 | 0.083245 | 0.001325 | 1.62 | 0.083941 | 0.083941 | 0.083245 | 20000 |
| 1719610020 | 0.08192 | -0.0018 | -2.15 | 0.08192 | 0.08192 | 0.08192 | 5000 |
| 1719523440 | 0.08372 | 0 | 0.00 | 0.08372 | 0.08372 | 0.08372 | 0 |
| 1719437040 | 0.08372 | -0.00348 | -3.99 | 0.0835999 | 0.08372 | 0.0805 | 21000 |
| 1719350880 | 0.0872 | -0.00525 | -5.68 | 0.0804499 | 0.08924 | 0.0804 | 19000 |
| 1719264420 | 0.09245 | 0 | 0.00 | 0.09245 | 0.09245 | 0.09245 | 0 |
| 1719005220 | 0.09245 | 0.01185 | 14.70 | 0.0856399 | 0.0971 | 0.0856399 | 267849 |
| 1718918940 | 0.0806 | 0 | 0.00 | 0.0806 | 0.0806 | 0.0806 | 0 |
| 1718746140 | 0.0806 | -0.00165 | -2.01 | 0.0796999 | 0.0815 | 0.0796999 | 56000 |
| 1718659680 | 0.08225 | -0.00275 | -3.24 | 0.08225 | 0.08225 | 0.08225 | 10000 |
| 1718400300 | 0.085 | 0 | 0.00 | 0.084989 | 0.085 | 0.082775 | 95000 |
| 1718314140 | 0.085 | -0.012 | -12.37 | 0.087817 | 0.0913 | 0.085 | 69500 |
| 1718227380 | 0.097 | 0.0081 | 9.11 | 0.097 | 0.097 | 0.097 | 5000 |
| 1718141280 | 0.0889 | 0 | 0.00 | 0.0889 | 0.0889 | 0.0889 | 0 |
| 1718054880 | 0.0889 | -0.00714 | -7.43 | 0.0889 | 0.0889 | 0.0889 | 6000 |
| 1717795800 | 0.09604 | 0.00184 | 1.95 | 0.0937 | 0.09604 | 0.0937 | 57500 |
| 1717709400 | 0.0942 | 0.0042 | 4.67 | 0.095 | 0.0951 | 0.0942 | 55677 |
| 1717622460 | 0.09 | 0.0024 | 2.74 | 0.09 | 0.09 | 0.09 | 10000 |
| 1717536360 | 0.0876 | -0.006925 | -7.33 | 0.08994 | 0.0932 | 0.0876 | 197400 |
| 1717450140 | 0.094525 | 0.002425 | 2.63 | 0.094525 | 0.094525 | 0.094525 | 100 |
| 1717190940 | 0.0921 | 5.0E-5 | 0.05 | 0.0921 | 0.0921 | 0.0921 | 22000 |
| 1717104540 | 0.09205 | 0.00235 | 2.62 | 0.099 | 0.099 | 0.09205 | 10010 |
| 1717018020 | 0.0897 | -0.004626 | -4.90 | 0.0877 | 0.09082 | 0.0877 | 28300 |
| 1716931740 | 0.0943259 | -0.011439 | -10.82 | 0.0999599 | 0.103 | 0.0932999 | 28019 |
| 1716585840 | 0.105765 | 0.008865 | 9.15 | 0.1065 | 0.1065 | 0.105765 | 10400 |
| 1716499740 | 0.0969 | -0.0021 | -2.12 | 0.1 | 0.1043 | 0.0969 | 75294 |
| 1716412800 | 0.099 | 0.019665 | 24.79 | 0.095 | 0.110445 | 0.095 | 119065 |
| 1716326940 | 0.079335 | -0.005665 | -6.66 | 0.089034 | 0.089034 | 0.079335 | 79049 |
| 1716240180 | 0.085 | -0.0035 | -3.95 | 0.0811 | 0.085 | 0.0811 | 6200 |
| 1715981340 | 0.0885 | 0.0088001 | 11.04 | 0.0775 | 0.0885 | 0.0743 | 297110 |
| 1715894940 | 0.0796999 | -0.0043 | -5.12 | 0.0796999 | 0.0796999 | 0.0796999 | 700 |
| 1715808000 | 0.084 | -0.0016 | -1.87 | 0.08 | 0.084 | 0.0731 | 227950 |
| 1715722140 | 0.0856 | 0.0036 | 4.39 | 0.0856 | 0.0856 | 0.0856 | 1163 |
| 1715635200 | 0.082 | 0 | 0.00 | 0.082 | 0.082 | 0.082 | 0 |
| 1715376000 | 0.082 | 0.002 | 2.50 | 0.08226 | 0.08226 | 0.08 | 69537 |
| 1715289720 | 0.08 | -0.0025 | -3.03 | 0.079265 | 0.082967 | 0.0755 | 124500 |
| 1715203200 | 0.0825 | -0.00045 | -0.54 | 0.08435 | 0.08435 | 0.0825 | 2265 |
| 1715117340 | 0.08295 | 0.0022 | 2.72 | 0.085 | 0.085 | 0.08227 | 133850 |
| 1715030940 | 0.08075 | -0.00245 | -2.94 | 0.08 | 0.0835 | 0.08 | 76697 |
| 1714771740 | 0.0832 | -0.0048 | -5.45 | 0.0854 | 0.0854 | 0.0832 | 15100 |
| 1714685340 | 0.088 | 0 | 0.00 | 0.0845 | 0.088 | 0.08 | 20100 |
| 1714598400 | 0.088 | 0.00065 | 0.74 | 0.08605 | 0.088 | 0.08605 | 7100 |
| 1714512600 | 0.08735 | 0.00405 | 4.86 | 0.08735 | 0.08735 | 0.08735 | 5000 |
| 1714425720 | 0.0833 | -0.0057 | -6.40 | 0.0887199 | 0.098 | 0.083 | 36220 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of NKN [Ethereum] (NKNUSDT).](/common/images/company/COIN_NKNUUSD.png){kind=small}
