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 (%)
Feb 27, 2009 5.085 5.109 4.987 4.999 14,100 +0.00(+0.08%)
Feb 26, 2009 5.248 5.370 4.995 4.995 8,000 -0.20(-3.79%)
Feb 25, 2009 4.944 5.281 4.910 5.192 15,270 +0.24(+4.82%)
Feb 24, 2009 5.210 5.210 4.865 4.953 42,100 -0.25(-4.85%)
Feb 23, 2009 5.692 5.750 5.048 5.205 64,341 -0.17(-3.18%)
Feb 20, 2009 5.097 5.440 5.030 5.376 56,125 +0.31(+6.12%)
Feb 19, 2009 5.150 5.200 4.995 5.066 48,410 -0.01(-0.28%)
Feb 18, 2009 4.834 5.321 4.777 5.080 116,495 +0.70(+15.94%)
Feb 17, 2009 4.131 4.489 4.025 4.382 36,896 +0.33(+8.20%)
Feb 13, 2009 3.963 4.050 3.963 4.050 8,200 +0.11(+2.79%)
Feb 12, 2009 3.940 4.071 3.940 3.940 1,300 -0.14(-3.54%)
Feb 11, 2009 4.190 4.200 4.021 4.085 11,070 -0.18(-4.21%)
Feb 10, 2009 4.264 4.264 4.238 4.264 1,850 -0.14(-3.09%)
Feb 09, 2009 4.316 4.500 4.316 4.400 4,200 +0.18(+4.27%)
Feb 06, 2009 4.215 4.348 4.130 4.220 16,690 +0.02(+0.48%)
Feb 05, 2009 4.007 4.200 3.934 4.200 3,600 +0.15(+3.77%)
Feb 04, 2009 3.942 4.164 3.942 4.047 6,650 +0.15(+3.78%)
Feb 03, 2009 3.982 3.982 3.900 3.900 2,400 +0.08(+2.04%)
Feb 02, 2009 3.771 3.978 3.770 3.822 6,650 -0.02(-0.47%)
Jan 30, 2009 3.844 3.920 3.840 3.840 16,135 -0.06(-1.54%)
Jan 29, 2009 4.000 4.018 3.900 3.900 33,000 -0.16(-3.92%)
Jan 28, 2009 4.062 4.082 4.054 4.059 2,100 +0.05(+1.35%)
Jan 27, 2009 4.115 4.141 4.005 4.005 1,500 -0.09(-2.21%)
Jan 26, 2009 3.990 4.219 3.940 4.096 11,370 +0.08(+2.04%)
Jan 23, 2009 3.680 4.076 3.560 4.014 3,100 +0.33(+9.06%)
Jan 22, 2009 3.504 3.681 3.490 3.681 12,600 +0.14(+3.90%)
Jan 21, 2009 3.566 3.670 3.445 3.542 55,250 -0.18(-4.94%)
Jan 20, 2009 3.750 3.750 3.719 3.727 1,410 -0.32(-7.94%)
Jan 16, 2009 4.119 4.119 4.048 4.048 3,500 +0.05(+1.24%)
Jan 15, 2009 3.950 3.998 3.769 3.998 5,400 -0.05(-1.30%)
Jan 14, 2009 4.290 4.290 4.040 4.051 15,300 -0.14(-3.36%)
Jan 13, 2009 4.181 4.199 4.135 4.192 6,800 -0.04(-0.89%)
Jan 12, 2009 4.496 4.496 4.217 4.229 19,050 -0.08(-1.87%)
Jan 09, 2009 4.220 4.342 4.181 4.310 5,540 -0.19(-4.22%)
Jan 08, 2009 4.551 4.551 4.485 4.500 4,900 -0.07(-1.59%)
Jan 07, 2009 4.877 4.899 4.572 4.572 8,900 -0.29(-6.02%)
Jan 06, 2009 4.690 5.000 4.690 4.866 2,800 +0.22(+4.79%)
Jan 05, 2009 4.530 4.681 4.500 4.643 20,800 +0.23(+5.18%)
Jan 02, 2009 3.985 4.540 3.977 4.414 37,550 +0.63(+16.58%)
Dec 31, 2008 3.520 4.053 3.520 3.786 36,300 +0.02(+0.44%)
Dec 30, 2008 3.540 3.770 3.499 3.770 17,700 +0.17(+4.72%)
Dec 29, 2008 3.760 4.254 3.533 3.600 16,855 -0.26(-6.74%)
Dec 26, 2008 3.400 3.860 3.400 3.860 7,500 +0.34(+9.66%)
Dec 24, 2008 3.675 3.675 3.520 3.520 10,700 -0.10(-2.83%)
Dec 23, 2008 3.648 3.739 3.520 3.623 9,800 +0.02(+0.62%)
Dec 22, 2008 3.706 4.017 3.571 3.600 21,300 -0.10(-2.81%)
Dec 19, 2008 3.810 3.810 3.596 3.704 43,610 -0.09(-2.46%)
Dec 18, 2008 4.470 4.470 3.797 3.797 28,800 +0.64(+20.17%)
Dec 17, 2008 4.377 4.402 3.160 3.160 29,700 -1.20(-27.60%)
Dec 16, 2008 4.519 4.519 4.176 4.364 20,650 -0.07(-1.68%)
Dec 15, 2008 3.982 4.439 3.725 4.439 48,750 +0.65(+17.07%)
Dec 12, 2008 4.001 4.220 3.792 3.792 11,240 -0.28(-6.84%)
Dec 11, 2008 3.995 4.505 3.972 4.070 24,000 +0.29(+7.66%)
Dec 10, 2008 3.450 3.863 3.349 3.780 38,772 +0.53(+16.45%)
Dec 09, 2008 3.248 3.378 3.227 3.247 24,600 -0.03(-0.79%)
Dec 08, 2008 3.248 3.362 3.200 3.272 47,700 +0.28(+9.24%)
Dec 05, 2008 2.922 3.070 2.922 2.995 9,175 +0.00(+0.10%)
Dec 04, 2008 3.058 3.058 2.989 2.993 1,700 -0.03(-1.06%)
Dec 03, 2008 3.044 3.048 2.826 3.025 6,300 +0.07(+2.53%)
Dec 02, 2008 3.058 3.058 2.950 2.950 16,300 -0.04(-1.44%)
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.