Altamire Gold Corporation (PK) (EQTRF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00471 | -5.85093167702 | 0.0805 | 0.0861 | 0.071 | 11075 | 0.08271445 | CS |
| 4 | -0.00421 | -5.2625 | 0.08 | 0.08745 | 0.071 | 44709 | 0.07819765 | CS |
| 12 | 0.00079 | 1.05333333333 | 0.075 | 0.1 | 0.05805 | 53079 | 0.07715045 | CS |
| 26 | -0.01071 | -12.3815028902 | 0.0865 | 0.1 | 0.05805 | 49103 | 0.07763067 | CS |
| 52 | -0.00985 | -11.5016347501 | 0.08564 | 0.143 | 0.05805 | 59357 | 0.08873601 | CS |
| 156 | -0.04345 | -36.4391143911 | 0.11924 | 0.205 | 0.05805 | 43428 | 0.10638562 | CS |
| 260 | 0.00225 | 3.05955942344 | 0.07354 | 0.423 | 0.05315 | 60211 | 0.1624386 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750454700 | 0.07579 | 0.0047901 | 6.75 | 0.07715 | 0.07715 | 0.07579 | 5800 |
| 1750281840 | 0.0709999 | -0.0101 | -12.45 | 0.0709999 | 0.0709999 | 0.0709999 | 2000 |
| 1750195740 | 0.0811 | -0.005 | -5.81 | 0.0782 | 0.0811 | 0.0782 | 8500 |
| 1750109100 | 0.0861 | 0.0046 | 5.64 | 0.083 | 0.0861 | 0.07615 | 17000 |
| 1749849720 | 0.0815 | 0.0033 | 4.22 | 0.0805 | 0.0815 | 0.0805 | 16800 |
| 1749763680 | 0.0782 | 0.0058 | 8.01 | 0.0721 | 0.0782 | 0.0721 | 115000 |
| 1749677220 | 0.0724 | -0.0075 | -9.39 | 0.0749 | 0.0749 | 0.071825 | 34930 |
| 1749590400 | 0.0799 | -0.0001 | -0.13 | 0.07385 | 0.0799 | 0.07385 | 47500 |
| 1749504420 | 0.08 | 0.0029 | 3.76 | 0.0783 | 0.08 | 0.0714999 | 148938 |
| 1749244980 | 0.0771 | 0.0014931 | 1.97 | 0.0747 | 0.0771 | 0.0747 | 18000 |
| 1749158580 | 0.0756069 | -0.000893 | -1.17 | 0.0756069 | 0.0756069 | 0.0756069 | 7000 |
| 1749072480 | 0.0765 | 0.0043 | 5.96 | 0.0765 | 0.0765 | 0.0765 | 25702 |
| 1748985600 | 0.0722 | -0.00235 | -3.15 | 0.075 | 0.075 | 0.072 | 54000 |
| 1748899200 | 0.07455 | 5.0E-5 | 0.07 | 0.0748 | 0.0772 | 0.0724 | 82752 |
| 1748640240 | 0.0745 | -0.0005 | -0.67 | 0.0745 | 0.0745 | 0.0745 | 3000 |
| 1748553720 | 0.075 | -0.0012 | -1.57 | 0.075 | 0.075 | 0.075 | 15000 |
| 1748467740 | 0.0762 | -0.0023 | -2.93 | 0.0742 | 0.0764 | 0.0742 | 32543 |
| 1748381100 | 0.0785 | -0.0042 | -5.08 | 0.0763 | 0.07978 | 0.07215 | 73500 |
| 1748035500 | 0.0827 | 0.00625 | 8.18 | 0.08 | 0.08745 | 0.075835 | 102600 |
| 1747949340 | 0.07645 | -0.00345 | -4.32 | 0.0764 | 0.07645 | 0.075 | 19657 |
| 1747862760 | 0.0799 | 0.0058 | 7.83 | 0.0743 | 0.09 | 0.072 | 145750 |
| 1747776180 | 0.0741 | -0.002002 | -2.63 | 0.0741 | 0.07575 | 0.0741 | 20000 |
| 1747689900 | 0.076102 | 0.000502 | 0.66 | 0.08 | 0.0832 | 0.076102 | 115700 |
| 1747430400 | 0.0756 | -0.0008 | -1.05 | 0.0793 | 0.0793 | 0.0756 | 26200 |
| 1747344000 | 0.0764 | 0 | 0.00 | 0.0764 | 0.0764 | 0.0764 | 0 |
| 1747257600 | 0.0764 | -0.0005 | -0.65 | 0.0779 | 0.0792 | 0.07488 | 26250 |
| 1747171560 | 0.0769 | -0.0025 | -3.15 | 0.078 | 0.078 | 0.0765 | 35650 |
| 1747084860 | 0.0794 | -0.0085 | -9.67 | 0.0782 | 0.0843 | 0.0782 | 76100 |
| 1746825600 | 0.0879 | 0.0009001 | 1.03 | 0.0848 | 0.0912 | 0.0834 | 127300 |
| 1746739740 | 0.0869999 | 0.0019999 | 2.35 | 0.0871 | 0.09 | 0.0846 | 40900 |
| 1746653160 | 0.085 | 0.0001 | 0.12 | 0.1 | 0.1 | 0.0830999 | 109500 |
| 1746566880 | 0.0849 | 0.0179 | 26.72 | 0.0839 | 0.0885 | 0.082 | 255385 |
| 1746480420 | 0.067 | 0 | 0.00 | 0.067 | 0.067 | 0.067 | 0 |
| 1746221220 | 0.067 | -0.010062 | -13.06 | 0.07745 | 0.08 | 0.067 | 72021 |
| 1746134940 | 0.077062 | -0.003038 | -3.79 | 0.075 | 0.0799 | 0.0726 | 17981 |
| 1746048480 | 0.0801 | 0.00355 | 4.64 | 0.0761 | 0.0803 | 0.07445 | 51500 |
| 1745962020 | 0.07655 | -0.00045 | -0.58 | 0.076613 | 0.077 | 0.07655 | 20100 |
| 1745875680 | 0.077 | 0.0009 | 1.18 | 0.077 | 0.0799 | 0.077 | 43500 |
| 1745616480 | 0.0761 | 0 | 0.00 | 0.0761 | 0.0761 | 0.0761 | 13500 |
| 1745529960 | 0.0761 | 0 | 0.00 | 0.0761 | 0.0761 | 0.0761 | 0 |
| 1745443560 | 0.0761 | 0.0007 | 0.93 | 0.0718 | 0.0761 | 0.0718 | 74000 |
| 1745357340 | 0.0754 | -0.0016 | -2.08 | 0.067 | 0.0754 | 0.067 | 38819 |
| 1745270400 | 0.077 | 0.0032 | 4.34 | 0.0738 | 0.077 | 0.07 | 81680 |
| 1744925340 | 0.0738 | 5.2E-5 | 0.07 | 0.0903 | 0.0903 | 0.0738 | 40000 |
| 1744838940 | 0.0737479 | 0.0021479 | 3.00 | 0.0737479 | 0.0737479 | 0.0737479 | 1000 |
| 1744752540 | 0.0716 | 0 | 0.00 | 0.0716 | 0.0716 | 0.0716 | 0 |
| 1744666140 | 0.0716 | 0.0036 | 5.29 | 0.0689 | 0.0716 | 0.068 | 25000 |
| 1744406940 | 0.068 | 0.00205 | 3.11 | 0.0688 | 0.0688 | 0.068 | 37000 |
| 1744320120 | 0.06595 | 0.00595 | 9.92 | 0.0648 | 0.06595 | 0.0648 | 30000 |
| 1744234140 | 0.06 | -0.0029 | -4.61 | 0.065 | 0.065 | 0.06 | 5800 |
| 1744147740 | 0.0629 | 0.00485 | 8.35 | 0.059 | 0.0629 | 0.059 | 60500 |
| 1744061220 | 0.05805 | -0.00935 | -13.87 | 0.07 | 0.07 | 0.05805 | 137616 |
| 1743802020 | 0.0674 | -0.0026 | -3.71 | 0.0674 | 0.0674 | 0.0674 | 500 |
| 1743715440 | 0.07 | -0.0073 | -9.44 | 0.07 | 0.07 | 0.07 | 30000 |
| 1743629040 | 0.0772999 | 0 | 0.00 | 0.0772999 | 0.0772999 | 0.0772999 | 0 |
| 1743542640 | 0.0772999 | 0.0072999 | 10.43 | 0.0772999 | 0.0772999 | 0.0772999 | 1200 |
| 1743456180 | 0.07 | -0.005 | -6.67 | 0.075 | 0.075 | 0.07 | 57500 |
| 1743197340 | 0.075 | 0.007 | 10.29 | 0.075 | 0.0829 | 0.075 | 62800 |
| 1743110880 | 0.068 | -0.00495 | -6.79 | 0.068 | 0.076 | 0.068 | 29399 |
| 1743024540 | 0.07295 | -0.00435 | -5.63 | 0.07896 | 0.07896 | 0.0685 | 105446 |
| 1742938140 | 0.0772999 | -0.0042 | -5.15 | 0.0769 | 0.0772999 | 0.0755 | 9900 |
| 1742851200 | 0.0815 | -0.002 | -2.40 | 0.0864999 | 0.089 | 0.08144 | 71430 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
