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 (%)
Dec 31, 2015 7.300 7.300 7.300 0 -0.19(-2.54%)
Dec 30, 2015 7.195 7.520 7.112 7.490 102,960 +0.34(+4.74%)
Dec 29, 2015 7.291 7.350 7.100 7.151 64,863 -0.05(-0.68%)
Dec 28, 2015 7.395 7.440 7.180 7.200 28,022 -0.15(-2.06%)
Dec 24, 2015 7.352 7.352 7.352 0 +0.18(+2.54%)
Dec 23, 2015 7.140 7.240 7.010 7.170 73,120 +0.03(+0.42%)
Dec 22, 2015 7.260 7.283 7.020 7.140 48,510 -0.17(-2.33%)
Dec 21, 2015 7.350 7.570 7.240 7.310 52,590 -0.02(-0.30%)
Dec 18, 2015 7.205 7.490 7.150 7.332 38,186 +0.02(+0.31%)
Dec 17, 2015 7.830 7.900 7.260 7.309 86,487 -0.30(-3.89%)
Dec 16, 2015 7.010 7.605 6.990 7.605 126,086 +0.60(+8.64%)
Dec 15, 2015 7.140 7.150 6.960 7.000 71,628 -0.02(-0.24%)
Dec 14, 2015 7.400 7.422 6.900 7.017 181,856 -0.39(-5.24%)
Dec 11, 2015 7.477 7.506 7.405 64,744 -0.10(-1.34%)
Dec 10, 2015 7.515 7.750 7.450 7.506 28,389 +0.01(+0.08%)
Dec 09, 2015 7.369 7.520 7.369 7.500 88,413 +0.12(+1.62%)
Dec 08, 2015 7.382 7.403 7.037 7.380 174,242 -0.16(-2.13%)
Dec 07, 2015 7.742 7.755 7.370 7.541 190,195 -0.24(-3.12%)
Dec 04, 2015 8.190 8.200 7.690 7.784 195,587 -0.39(-4.75%)
Dec 03, 2015 8.630 8.690 8.101 8.172 134,558 -0.43(-4.98%)
Dec 02, 2015 8.650 8.800 8.600 8.600 31,292 -0.08(-0.89%)
Dec 01, 2015 8.720 8.830 8.590 8.677 34,160 -0.11(-1.28%)
Nov 30, 2015 8.700 8.830 8.660 8.790 45,398 +0.10(+1.15%)
Nov 27, 2015 8.660 8.760 8.650 8.690 16,146 -0.08(-0.91%)
Nov 25, 2015 8.770 8.770 8.770 0 +0.04(+0.41%)
Nov 24, 2015 8.731 8.820 8.700 8.734 30,987 +0.01(+0.11%)
Nov 23, 2015 8.900 8.711 8.724 28,192 -0.13(-1.51%)
Nov 20, 2015 8.800 9.030 8.800 8.857 42,628 +0.05(+0.54%)
Nov 19, 2015 8.840 8.950 8.806 8.810 62,170 -0.01(-0.11%)
Nov 18, 2015 8.824 8.900 8.780 8.820 40,337 +0.02(+0.23%)
Nov 17, 2015 8.740 8.835 8.730 8.800 33,658 +0.07(+0.80%)
Nov 16, 2015 8.680 8.809 8.580 8.730 52,970 +0.03(+0.34%)
Nov 13, 2015 8.710 8.868 8.610 8.700 70,758 +0.00(+0.00%)
Nov 12, 2015 8.920 8.920 8.671 8.700 43,158 -0.15(-1.69%)
Nov 11, 2015 8.930 9.000 8.850 8.850 13,606 -0.05(-0.56%)
Nov 10, 2015 8.837 8.980 8.837 8.900 23,463 +0.01(+0.15%)
Nov 09, 2015 8.900 8.970 8.770 8.886 73,249 -0.01(-0.15%)
Nov 06, 2015 9.230 9.300 8.800 8.900 156,141 -0.40(-4.30%)
Nov 05, 2015 9.590 9.600 9.296 9.300 39,008 -0.29(-3.02%)
Nov 04, 2015 9.720 9.870 9.560 9.590 17,119 -0.15(-1.54%)
Nov 03, 2015 9.540 9.820 9.540 9.740 21,011 +0.14(+1.46%)
Nov 02, 2015 9.535 9.710 9.300 9.600 41,242 +0.04(+0.42%)
Oct 30, 2015 9.623 9.623 9.357 9.560 58,814 -0.09(-0.93%)
Oct 29, 2015 9.680 9.799 9.540 9.650 38,504 -0.08(-0.82%)
Oct 28, 2015 9.780 9.970 9.700 9.730 23,110 +0.05(+0.52%)
Oct 27, 2015 9.850 9.850 9.590 9.680 40,539 -0.15(-1.55%)
Oct 26, 2015 10.00 10.04 9.750 9.833 50,249 -0.11(-1.08%)
Oct 23, 2015 9.880 9.968 9.760 9.940 35,689 +0.05(+0.53%)
Oct 22, 2015 9.980 9.980 9.792 9.888 35,268 +0.05(+0.54%)
Oct 21, 2015 9.915 9.960 9.780 9.835 56,801 -0.07(-0.71%)
Oct 20, 2015 9.920 9.960 9.770 9.905 43,917 +0.02(+0.22%)
Oct 19, 2015 10.10 9.793 9.883 61,480 -0.22(-2.15%)
Oct 16, 2015 10.46 10.49 10.06 10.10 37,905 -0.42(-3.96%)
Oct 15, 2015 10.45 10.59 10.40 10.52 24,480 +0.04(+0.39%)
Oct 14, 2015 10.58 10.65 10.38 10.48 56,362 -0.07(-0.70%)
Oct 13, 2015 10.62 10.70 10.41 10.55 51,545 -0.15(-1.40%)
Oct 12, 2015 10.50 10.74 10.50 10.70 69,627 +0.17(+1.61%)
Oct 09, 2015 10.32 10.63 10.30 10.53 132,710 +0.24(+2.33%)
Oct 08, 2015 10.17 10.48 10.13 10.29 102,322 +0.12(+1.18%)
Oct 07, 2015 10.05 10.26 10.05 10.17 113,858 +0.25(+2.50%)
Oct 06, 2015 10.16 10.30 9.860 9.922 86,075 -0.15(-1.51%)
Oct 05, 2015 10.00 10.50 10.00 10.07 135,451 +0.41(+4.25%)
Oct 02, 2015 9.380 10.14 9.300 9.663 152,327 +0.38(+4.10%)
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.