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

Altius Minerals Corp (OP: ATUSF )

16.32 +0.37 (+2.31%)
Streaming Delayed Price Updated: 2:46 PM EDT, May 31, 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 (%)
Nov 29, 2019 8.360 8.360 8.260 8.360 10,100 +0.05(+0.60%)
Nov 27, 2019 8.255 8.350 8.219 8.310 24,600 +0.02(+0.21%)
Nov 26, 2019 7.965 8.340 7.965 8.292 32,785 +0.18(+2.25%)
Nov 25, 2019 7.940 8.136 7.940 8.110 17,076 -0.01(-0.12%)
Nov 22, 2019 8.000 8.200 8.000 8.120 21,100 +0.07(+0.87%)
Nov 21, 2019 8.115 8.246 8.030 8.050 38,262 -0.20(-2.43%)
Nov 20, 2019 8.110 8.262 8.110 8.250 11,518 +0.05(+0.55%)
Nov 19, 2019 8.300 8.360 8.205 8.205 24,306 -0.14(-1.73%)
Nov 18, 2019 8.200 8.430 8.200 8.350 36,939 -0.08(-0.98%)
Nov 15, 2019 8.270 8.450 8.270 8.433 20,600 +0.00(+0.03%)
Nov 14, 2019 8.416 8.430 8.330 8.430 6,551 +0.06(+0.69%)
Nov 13, 2019 8.440 8.440 8.270 8.372 10,859 -0.06(-0.65%)
Nov 12, 2019 8.490 8.490 8.300 8.428 36,496 -0.15(-1.78%)
Nov 11, 2019 8.619 8.696 8.460 8.580 16,879 +0.00(+0.05%)
Nov 08, 2019 8.602 8.631 8.400 8.576 27,000 -0.15(-1.69%)
Nov 07, 2019 8.200 8.740 8.200 8.723 25,091 +0.36(+4.35%)
Nov 06, 2019 8.090 8.502 8.090 8.360 19,314 +0.25(+3.08%)
Nov 05, 2019 8.040 8.420 8.040 8.110 23,378 -0.14(-1.70%)
Nov 04, 2019 8.250 8.280 8.116 8.250 20,160 +0.00(+0.00%)
Nov 01, 2019 7.910 8.252 7.760 8.250 45,400 +0.22(+2.73%)
Oct 31, 2019 8.200 8.200 7.963 8.030 52,911 -0.12(-1.53%)
Oct 30, 2019 8.206 8.220 8.150 8.155 18,060 -0.06(-0.67%)
Oct 29, 2019 8.210 8.350 8.210 8.210 20,856 -0.04(-0.52%)
Oct 28, 2019 8.210 8.270 8.210 8.253 18,568 +0.04(+0.53%)
Oct 25, 2019 8.300 8.300 8.120 8.210 18,500 +0.04(+0.54%)
Oct 24, 2019 7.950 8.180 7.950 8.166 15,572 +0.03(+0.32%)
Oct 23, 2019 8.035 8.150 8.035 8.140 32,241 +0.04(+0.49%)
Oct 22, 2019 8.100 8.290 8.100 8.100 18,747 -0.24(-2.88%)
Oct 21, 2019 8.500 8.500 8.251 8.340 5,786 -0.02(-0.24%)
Oct 18, 2019 8.350 8.403 8.310 8.360 9,400 -0.04(-0.44%)
Oct 17, 2019 8.070 8.430 8.070 8.397 29,157 +0.21(+2.53%)
Oct 16, 2019 8.190 8.250 8.180 8.190 33,844 -0.01(-0.12%)
Oct 15, 2019 8.200 8.273 8.200 8.200 23,528 -0.10(-1.20%)
Oct 14, 2019 8.345 8.345 8.086 8.300 4,188 -0.04(-0.48%)
Oct 11, 2019 8.330 8.350 8.300 8.340 8,400 +0.04(+0.48%)
Oct 10, 2019 8.220 8.360 8.026 8.300 12,601 +0.30(+3.75%)
Oct 09, 2019 8.130 8.171 8.000 8.000 35,786 -0.13(-1.60%)
Oct 08, 2019 8.170 8.180 8.034 8.130 25,417 -0.05(-0.61%)
Oct 07, 2019 8.300 8.330 8.160 8.180 33,865 -0.11(-1.33%)
Oct 04, 2019 8.110 8.380 8.110 8.290 11,100 +0.05(+0.61%)
Oct 03, 2019 8.000 8.400 7.950 8.240 29,120 +0.23(+2.87%)
Oct 02, 2019 8.300 8.300 8.000 8.010 34,186 -0.32(-3.84%)
Oct 01, 2019 8.210 8.400 8.210 8.330 14,858 -0.01(-0.07%)
Sep 30, 2019 8.380 8.380 8.230 8.336 16,192 -0.04(-0.53%)
Sep 27, 2019 8.520 8.520 8.380 8.380 29,900 -0.12(-1.41%)
Sep 26, 2019 8.645 8.740 8.500 8.500 15,173 -0.13(-1.51%)
Sep 25, 2019 8.390 8.660 8.390 8.630 6,413 +0.02(+0.26%)
Sep 24, 2019 8.420 8.654 8.420 8.608 36,199 -0.04(-0.46%)
Sep 23, 2019 8.315 8.700 8.310 8.648 27,963 +0.16(+1.86%)
Sep 20, 2019 8.598 8.598 8.480 8.489 5,700 +0.03(+0.35%)
Sep 19, 2019 8.559 8.570 8.418 8.460 20,196 -0.09(-1.05%)
Sep 18, 2019 8.490 8.710 8.467 8.550 13,011 -0.12(-1.34%)
Sep 17, 2019 8.345 8.704 8.290 8.666 12,052 +0.23(+2.78%)
Sep 16, 2019 8.700 8.700 8.431 8.431 59,260 -0.04(-0.52%)
Sep 13, 2019 8.245 8.540 8.245 8.475 28,100 +0.12(+1.40%)
Sep 12, 2019 8.340 8.463 8.320 8.358 28,964 +0.02(+0.22%)
Sep 11, 2019 8.412 8.470 8.328 8.340 16,856 -0.07(-0.83%)
Sep 10, 2019 8.450 8.524 8.398 8.410 21,579 +0.03(+0.36%)
Sep 09, 2019 8.447 8.520 8.250 8.380 28,538 -0.07(-0.88%)
Sep 06, 2019 8.600 8.620 8.421 8.455 23,700 -0.03(-0.30%)
Sep 05, 2019 8.480 8.500 8.400 8.480 40,944 -0.00(-0.04%)
Sep 04, 2019 8.359 8.500 8.359 8.483 59,888 +0.15(+1.84%)
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.