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 (%)
Aug 30, 2019 8.200 8.440 8.200 8.405 29,200 +0.05(+0.66%)
Aug 29, 2019 8.230 8.460 8.230 8.350 13,924 -0.07(-0.83%)
Aug 28, 2019 8.260 8.470 8.260 8.420 29,473 +0.09(+1.06%)
Aug 27, 2019 8.260 8.460 8.260 8.332 23,534 -0.04(-0.45%)
Aug 26, 2019 8.450 8.490 8.363 8.370 33,786 -0.03(-0.36%)
Aug 23, 2019 8.376 8.650 8.225 8.400 22,600 -0.05(-0.61%)
Aug 22, 2019 8.470 8.650 8.360 8.451 28,546 -0.25(-2.86%)
Aug 21, 2019 8.550 8.700 8.550 8.700 48,240 +0.11(+1.32%)
Aug 20, 2019 8.440 8.720 8.280 8.587 21,027 +0.16(+1.84%)
Aug 19, 2019 8.400 8.455 8.180 8.431 25,962 +0.13(+1.51%)
Aug 16, 2019 8.130 8.440 8.130 8.306 26,000 -0.09(-1.12%)
Aug 15, 2019 8.450 8.650 8.282 8.400 56,821 -0.14(-1.64%)
Aug 14, 2019 8.800 8.980 8.500 8.540 57,327 -0.41(-4.58%)
Aug 13, 2019 8.895 9.180 8.895 8.950 42,959 -0.13(-1.46%)
Aug 12, 2019 9.450 9.500 9.050 9.083 27,368 -0.42(-4.46%)
Aug 09, 2019 9.140 9.600 9.140 9.508 24,400 -0.04(-0.45%)
Aug 08, 2019 9.580 9.589 9.491 9.550 61,719 -0.01(-0.10%)
Aug 07, 2019 9.340 9.600 9.340 9.560 32,697 -0.09(-0.90%)
Aug 06, 2019 9.530 9.680 9.530 9.646 25,146 +0.12(+1.22%)
Aug 05, 2019 9.190 9.750 9.190 9.530 17,782 -0.33(-3.35%)
Aug 02, 2019 9.833 9.900 9.690 9.860 16,100 +0.07(+0.68%)
Aug 01, 2019 9.650 9.850 9.492 9.793 11,183 +0.01(+0.09%)
Jul 31, 2019 9.980 10.00 9.784 9.784 22,263 -0.20(-1.96%)
Jul 30, 2019 9.980 9.990 9.760 9.980 33,998 +0.08(+0.81%)
Jul 29, 2019 9.790 9.900 9.750 9.900 24,120 +0.11(+1.16%)
Jul 26, 2019 9.750 9.820 9.578 9.786 29,900 +0.01(+0.10%)
Jul 25, 2019 9.700 9.830 9.690 9.776 21,158 -0.06(-0.65%)
Jul 24, 2019 9.755 9.860 9.650 9.840 28,609 +0.08(+0.86%)
Jul 23, 2019 9.630 9.840 9.630 9.757 33,634 -0.02(-0.18%)
Jul 22, 2019 9.510 9.850 9.510 9.774 41,400 -0.03(-0.26%)
Jul 19, 2019 9.780 9.840 9.500 9.800 37,800 +0.05(+0.53%)
Jul 18, 2019 9.519 9.780 9.440 9.749 31,585 +0.30(+3.16%)
Jul 17, 2019 9.250 9.510 9.227 9.450 50,252 +0.17(+1.83%)
Jul 16, 2019 9.240 9.460 9.204 9.280 30,107 +0.00(+0.01%)
Jul 15, 2019 9.450 9.485 9.210 9.279 38,747 +0.03(+0.31%)
Jul 12, 2019 9.380 9.380 9.200 9.250 35,000 -0.16(-1.70%)
Jul 11, 2019 9.500 9.500 9.360 9.410 10,749 -0.07(-0.74%)
Jul 10, 2019 9.410 9.487 9.350 9.480 8,893 +0.08(+0.85%)
Jul 09, 2019 9.610 9.629 9.400 9.400 13,544 -0.29(-2.95%)
Jul 08, 2019 9.750 9.800 9.652 9.685 14,551 -0.10(-1.07%)
Jul 05, 2019 9.940 9.940 9.710 9.790 18,100 -0.15(-1.55%)
Jul 03, 2019 9.980 9.980 9.944 9.944 18,900 -0.04(-0.41%)
Jul 02, 2019 9.730 10.00 9.730 9.985 35,821 +0.27(+2.78%)
Jul 01, 2019 9.645 9.800 9.600 9.715 19,770 +0.04(+0.38%)
Jun 28, 2019 9.745 9.745 9.493 9.678 13,900 +0.02(+0.18%)
Jun 27, 2019 9.685 9.800 9.660 9.660 15,171 -0.08(-0.82%)
Jun 26, 2019 9.589 9.800 9.574 9.739 24,597 +0.08(+0.82%)
Jun 25, 2019 9.630 9.960 9.630 9.660 23,303 -0.16(-1.64%)
Jun 24, 2019 9.793 9.854 9.550 9.821 28,328 +0.12(+1.21%)
Jun 21, 2019 9.900 9.900 9.614 9.703 31,100 -0.17(-1.69%)
Jun 20, 2019 9.800 9.950 9.740 9.870 35,003 +0.23(+2.34%)
Jun 19, 2019 9.010 9.644 8.930 9.644 35,980 +0.63(+7.04%)
Jun 18, 2019 8.900 9.130 8.900 9.010 22,471 +0.11(+1.24%)
Jun 17, 2019 8.968 9.003 8.900 8.900 11,279 -0.26(-2.84%)
Jun 14, 2019 8.969 9.300 8.950 9.160 20,100 +0.21(+2.35%)
Jun 13, 2019 8.790 8.990 8.790 8.950 13,558 +0.00(+0.00%)
Jun 12, 2019 9.000 9.020 8.930 8.950 14,136 -0.03(-0.38%)
Jun 11, 2019 9.020 9.120 8.980 8.984 9,868 -0.05(-0.50%)
Jun 10, 2019 9.000 9.100 8.970 9.030 13,308 -0.02(-0.19%)
Jun 07, 2019 9.078 9.080 8.965 9.047 32,800 +0.01(+0.08%)
Jun 06, 2019 9.000 9.088 8.955 9.040 24,905 -0.02(-0.17%)
Jun 05, 2019 9.265 9.310 9.050 9.055 16,404 -0.25(-2.63%)
Jun 04, 2019 9.020 9.300 8.932 9.300 21,628 +0.27(+2.99%)
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.