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

Altius Minerals Corp (OP: ATUSF )

15.94 -0.54 (-3.29%)
Streaming Delayed Price Updated: 3:41 PM EDT, Jun 7, 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 (%)
Oct 31, 2017 9.310 9.340 9.200 9.250 18,359 -0.14(-1.49%)
Oct 30, 2017 9.215 9.408 9.200 9.390 20,007 +0.04(+0.43%)
Oct 27, 2017 9.230 9.379 9.230 9.350 10,724 +0.06(+0.64%)
Oct 26, 2017 9.244 9.349 9.091 9.291 22,829 -0.05(-0.53%)
Oct 25, 2017 9.730 9.730 9.340 9.340 17,854 -0.39(-3.96%)
Oct 24, 2017 9.915 9.989 9.670 9.725 8,458 -0.19(-1.87%)
Oct 23, 2017 9.851 10.00 9.771 9.911 13,818 +0.09(+0.92%)
Oct 20, 2017 9.721 9.886 9.721 9.821 8,944 +0.03(+0.26%)
Oct 19, 2017 9.935 9.942 9.680 9.795 7,706 -0.14(-1.46%)
Oct 18, 2017 9.886 9.950 9.820 9.940 12,804 +0.12(+1.21%)
Oct 17, 2017 9.745 9.821 9.724 9.821 7,748 +0.11(+1.13%)
Oct 16, 2017 9.800 9.890 9.711 9.711 10,303 -0.10(-1.01%)
Oct 13, 2017 9.689 9.854 9.688 9.810 8,139 +0.03(+0.31%)
Oct 12, 2017 9.560 9.852 9.560 9.780 14,626 +0.13(+1.32%)
Oct 11, 2017 9.670 9.730 9.574 9.653 14,056 -0.02(-0.18%)
Oct 10, 2017 9.836 9.836 9.580 9.670 23,442 +0.19(+2.00%)
Oct 09, 2017 9.950 9.950 9.290 9.480 36,811 -0.42(-4.24%)
Oct 06, 2017 9.840 9.950 9.731 9.900 19,479 +0.07(+0.71%)
Oct 05, 2017 9.660 9.933 9.660 9.830 16,257 +0.07(+0.73%)
Oct 04, 2017 9.700 9.900 9.700 9.759 16,192 -0.02(-0.21%)
Oct 03, 2017 9.450 9.860 9.436 9.780 20,746 +0.38(+4.04%)
Oct 02, 2017 9.492 9.606 9.400 9.400 20,372 -0.20(-2.11%)
Sep 29, 2017 9.445 9.602 9.400 9.602 4,587 +0.18(+1.94%)
Sep 28, 2017 9.353 9.500 9.350 9.420 24,816 +0.04(+0.47%)
Sep 27, 2017 9.560 9.560 9.311 9.376 34,948 -0.22(-2.29%)
Sep 26, 2017 9.510 9.685 9.510 9.596 18,653 -0.00(-0.04%)
Sep 25, 2017 9.650 9.753 9.500 9.600 20,906 +0.10(+1.08%)
Sep 22, 2017 9.250 9.579 9.250 9.497 18,288 +0.25(+2.67%)
Sep 21, 2017 9.432 9.432 9.230 9.250 22,106 -0.24(-2.53%)
Sep 20, 2017 9.400 9.555 9.400 9.490 13,559 -0.01(-0.11%)
Sep 19, 2017 9.507 9.569 9.330 9.500 17,378 +0.01(+0.11%)
Sep 18, 2017 9.240 9.649 9.239 9.490 43,186 +0.39(+4.27%)
Sep 15, 2017 10.00 10.08 9.101 9.101 44,783 -0.74(-7.52%)
Sep 14, 2017 9.833 9.911 1.830 9.841 18,923 +0.00(+0.01%)
Sep 13, 2017 9.904 9.904 9.771 9.840 8,812 -0.01(-0.10%)
Sep 12, 2017 9.988 10.06 9.751 9.850 20,744 -0.22(-2.19%)
Sep 11, 2017 10.20 10.20 9.981 10.07 24,923 -0.02(-0.19%)
Sep 08, 2017 10.00 10.11 10.00 10.09 50,098 +0.09(+0.90%)
Sep 07, 2017 9.736 10.03 9.622 10.00 35,689 +0.27(+2.77%)
Sep 06, 2017 9.650 9.863 9.550 9.730 22,033 +0.10(+1.04%)
Sep 05, 2017 9.863 9.910 9.580 9.630 39,480 -0.31(-3.16%)
Sep 01, 2017 9.645 10.00 9.645 9.944 23,179 +0.20(+2.08%)
Aug 31, 2017 9.746 9.830 9.620 9.741 36,173 +0.14(+1.47%)
Aug 30, 2017 9.836 9.890 9.580 9.600 37,237 -0.24(-2.45%)
Aug 29, 2017 10.06 10.06 9.740 9.841 22,624 -0.21(-2.08%)
Aug 28, 2017 9.838 10.05 9.838 10.05 57,625 +0.21(+2.09%)
Aug 25, 2017 9.695 9.926 9.630 9.845 39,704 +0.13(+1.39%)
Aug 24, 2017 9.710 9.930 9.580 9.710 34,157 +0.06(+0.67%)
Aug 23, 2017 9.500 9.645 9.338 9.645 43,333 +0.23(+2.39%)
Aug 22, 2017 9.082 9.503 8.999 9.420 137,662 +0.52(+5.81%)
Aug 21, 2017 9.001 9.049 8.840 8.902 14,072 -0.12(-1.29%)
Aug 18, 2017 9.008 9.020 8.930 9.019 17,804 +0.06(+0.66%)
Aug 17, 2017 8.967 9.000 8.960 8.960 10,174 +0.10(+1.13%)
Aug 16, 2017 8.723 8.950 8.717 8.860 19,846 +0.15(+1.72%)
Aug 15, 2017 8.541 8.781 8.530 8.710 38,236 +0.09(+1.10%)
Aug 14, 2017 8.541 8.710 8.541 8.615 15,975 -0.00(-0.05%)
Aug 11, 2017 8.690 8.745 8.620 8.620 10,749 -0.17(-1.98%)
Aug 10, 2017 8.530 8.829 8.500 8.794 39,550 +0.19(+2.26%)
Aug 09, 2017 8.846 8.846 8.600 8.600 15,820 -0.22(-2.51%)
Aug 08, 2017 8.627 8.850 8.804 8.821 34,295 +0.02(+0.20%)
Aug 07, 2017 8.800 8.864 8.790 8.804 10,343 +0.02(+0.26%)
Aug 04, 2017 8.700 8.840 8.683 8.781 16,546 +0.03(+0.39%)
Aug 03, 2017 8.780 8.824 8.731 8.747 18,840 -0.16(-1.78%)
Aug 02, 2017 8.910 8.972 8.826 8.905 13,469 -0.08(-0.95%)
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.