Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altius Minerals Corp (OP: ATUSF )

16.44 +0.69 (+4.38%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 2024 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 (%)
Jan 30, 2015 11.17 11.17 10.84 10.95 103,016 -0.05(-0.45%)
Jan 29, 2015 11.02 11.15 10.90 11.00 73,816 +0.01(+0.09%)
Jan 28, 2015 11.18 11.19 10.94 10.99 68,103 -0.22(-2.00%)
Jan 27, 2015 11.24 11.27 11.14 11.21 43,142 +0.07(+0.66%)
Jan 26, 2015 11.01 11.25 10.95 11.14 92,316 +0.27(+2.45%)
Jan 23, 2015 10.68 10.87 10.60 10.87 19,307 +0.27(+2.56%)
Jan 22, 2015 10.95 10.96 10.53 10.60 28,253 -0.36(-3.26%)
Jan 21, 2015 11.36 11.37 10.79 10.96 37,733 -0.43(-3.78%)
Jan 20, 2015 11.60 11.68 11.30 11.39 35,545 -0.23(-2.01%)
Jan 16, 2015 11.62 11.62 11.62 0 +0.55(+5.00%)
Jan 15, 2015 11.43 11.45 11.05 11.07 21,010 +0.11(+0.98%)
Jan 14, 2015 10.98 11.35 10.96 10.96 31,850 +0.01(+0.12%)
Jan 13, 2015 10.95 0 -0.46(-4.03%)
Jan 12, 2015 11.71 11.71 11.39 11.41 51,639 -0.28(-2.40%)
Jan 09, 2015 11.67 11.71 11.48 11.69 14,693 +0.05(+0.43%)
Jan 08, 2015 11.58 11.69 11.37 11.64 18,951 +0.05(+0.43%)
Jan 07, 2015 11.11 11.69 11.11 11.59 31,554 +0.47(+4.27%)
Jan 06, 2015 10.91 11.12 10.58 11.12 56,632 +0.15(+1.40%)
Jan 05, 2015 12.01 12.12 10.80 10.96 61,373 -1.12(-9.28%)
Jan 02, 2015 11.93 12.10 11.85 12.08 27,014 +0.17(+1.44%)
Dec 31, 2014 11.91 11.91 11.91 0 +0.11(+0.93%)
Dec 30, 2014 12.02 12.05 11.75 11.80 52,938 -0.02(-0.17%)
Dec 29, 2014 11.70 12.45 11.70 11.82 109,595 +0.22(+1.90%)
Dec 26, 2014 11.45 11.60 11.36 11.60 65,452 +0.38(+3.39%)
Dec 24, 2014 11.22 11.22 11.22 0 +0.47(+4.37%)
Dec 23, 2014 10.26 10.77 10.20 10.75 90,932 +0.55(+5.39%)
Dec 22, 2014 10.00 10.29 9.971 10.20 129,252 +0.43(+4.44%)
Dec 19, 2014 9.630 9.886 9.630 9.766 60,868 +0.27(+2.80%)
Dec 18, 2014 8.970 9.549 8.875 9.500 39,135 +0.78(+8.94%)
Dec 17, 2014 8.630 8.890 8.560 8.720 45,784 +0.18(+2.11%)
Dec 16, 2014 8.480 8.540 83,661 -0.28(-3.13%)
Dec 15, 2014 8.950 8.978 8.797 8.816 38,000 -0.13(-1.47%)
Dec 12, 2014 9.292 9.292 8.948 8.948 54,049 -0.17(-1.89%)
Dec 11, 2014 9.130 9.546 9.100 9.120 83,960 -0.02(-0.21%)
Dec 10, 2014 9.900 9.900 9.120 9.139 31,724 -0.57(-5.88%)
Dec 09, 2014 9.290 10.00 9.272 9.710 45,938 +0.40(+4.30%)
Dec 08, 2014 9.200 9.520 9.165 9.310 29,898 +0.11(+1.23%)
Dec 05, 2014 9.310 9.320 9.150 9.197 24,969 -0.01(-0.14%)
Dec 04, 2014 9.370 9.370 9.130 9.210 45,355 -0.07(-0.75%)
Dec 03, 2014 9.220 9.320 9.200 9.280 35,902 +0.05(+0.59%)
Dec 02, 2014 9.510 9.570 9.193 9.225 67,554 -0.19(-2.06%)
Dec 01, 2014 9.650 9.660 9.389 9.419 39,151 -0.24(-2.49%)
Nov 28, 2014 9.770 9.823 9.635 9.660 21,191 -0.22(-2.19%)
Nov 26, 2014 9.876 9.876 9.876 0 +0.43(+4.51%)
Nov 25, 2014 9.555 9.610 9.386 9.450 25,440 -0.01(-0.11%)
Nov 24, 2014 9.540 9.705 9.449 9.460 53,405 -0.03(-0.29%)
Nov 21, 2014 9.610 9.627 9.350 9.488 34,729 +0.15(+1.58%)
Nov 20, 2014 9.620 9.700 9.310 9.340 65,484 -0.29(-3.01%)
Nov 19, 2014 10.24 10.24 9.592 9.630 70,534 -0.67(-6.50%)
Nov 18, 2014 10.55 10.62 10.22 10.30 65,883 -0.14(-1.34%)
Nov 17, 2014 10.50 9.662 10.44 83,711 +0.78(+8.05%)
Nov 14, 2014 9.285 9.820 9.285 9.662 96,571 +0.45(+4.91%)
Nov 13, 2014 9.310 9.501 9.210 9.210 39,624 -0.25(-2.65%)
Nov 12, 2014 9.160 9.486 9.096 9.461 58,900 +0.36(+3.97%)
Nov 11, 2014 8.932 9.100 8.850 9.100 21,715 +0.15(+1.68%)
Nov 10, 2014 9.360 9.390 8.860 8.950 47,066 -0.36(-3.86%)
Nov 07, 2014 8.960 9.435 8.840 9.309 40,484 +0.36(+4.01%)
Nov 06, 2014 8.935 8.961 8.800 8.950 64,129 -0.02(-0.23%)
Nov 05, 2014 8.785 9.049 8.670 8.970 67,210 +0.12(+1.31%)
Nov 04, 2014 9.115 9.130 8.830 8.854 48,530 -0.27(-2.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.