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

Altius Minerals Corp (OP: ATUSF )

16.44 +0.69 (+4.38%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 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 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%)
Aug 01, 2017 9.059 9.060 8.950 8.990 13,891 -0.08(-0.88%)
Jul 31, 2017 8.950 9.078 8.910 9.070 33,924 +0.16(+1.80%)
Jul 28, 2017 8.770 8.950 8.770 8.910 21,643 +0.19(+2.18%)
Jul 27, 2017 8.650 8.840 8.650 8.720 22,849 -0.17(-1.91%)
Jul 26, 2017 8.950 8.950 8.800 8.890 17,273 -0.01(-0.13%)
Jul 25, 2017 8.720 8.949 8.720 8.901 21,550 +0.10(+1.17%)
Jul 24, 2017 8.930 8.960 8.710 8.798 16,511 +0.01(+0.10%)
Jul 21, 2017 8.647 8.806 8.604 8.790 11,856 +0.14(+1.62%)
Jul 20, 2017 8.597 8.664 8.561 8.650 9,628 -0.01(-0.12%)
Jul 19, 2017 8.660 8.709 8.650 8.660 12,045 +0.00(+0.03%)
Jul 18, 2017 8.634 8.740 8.430 8.658 12,498 -0.00(-0.03%)
Jul 17, 2017 8.600 8.723 8.600 8.660 16,034 +0.05(+0.57%)
Jul 14, 2017 8.420 8.711 8.420 8.611 10,943 +0.01(+0.08%)
Jul 13, 2017 8.407 8.650 8.290 8.604 14,537 +0.15(+1.82%)
Jul 12, 2017 8.327 8.600 8.310 8.450 22,732 +0.14(+1.68%)
Jul 11, 2017 8.256 8.330 8.200 8.310 16,163 +0.05(+0.61%)
Jul 10, 2017 8.000 8.260 8.000 8.260 12,357 +0.24(+3.01%)
Jul 07, 2017 8.127 8.127 7.933 8.019 25,437 -0.06(-0.75%)
Jul 06, 2017 8.150 8.310 8.080 8.080 15,879 -0.23(-2.77%)
Jul 05, 2017 8.313 8.357 8.081 8.310 20,611 +0.23(+2.85%)
Jul 03, 2017 8.290 8.330 8.000 8.080 9,871 -0.25(-3.02%)
Jun 30, 2017 7.900 8.356 7.900 8.332 13,294 +0.04(+0.50%)
Jun 29, 2017 7.967 8.382 7.967 8.290 22,871 +0.29(+3.62%)
Jun 28, 2017 7.986 8.003 7.791 8.000 26,261 +0.01(+0.08%)
Jun 27, 2017 7.850 8.106 7.850 7.994 13,164 -0.01(-0.08%)
Jun 26, 2017 7.845 8.000 7.791 8.000 27,016 +0.17(+2.16%)
Jun 23, 2017 7.704 7.850 7.670 7.831 24,014 +0.13(+1.69%)
Jun 22, 2017 7.694 7.750 7.650 7.701 13,444 -0.00(-0.06%)
Jun 21, 2017 7.700 7.767 7.660 7.706 16,039 +0.02(+0.25%)
Jun 20, 2017 7.682 7.694 7.640 7.686 22,864 -0.03(-0.45%)
Jun 19, 2017 7.760 7.800 7.718 7.721 38,984 -0.06(-0.76%)
Jun 16, 2017 7.856 7.856 7.760 7.780 11,679 -0.06(-0.83%)
Jun 15, 2017 7.698 7.845 7.698 7.845 18,437 +0.10(+1.25%)
Jun 14, 2017 7.780 7.879 7.741 7.748 23,308 -0.04(-0.47%)
Jun 13, 2017 7.841 7.841 7.768 7.785 19,403 -0.02(-0.19%)
Jun 12, 2017 7.685 7.801 7.600 7.800 15,458 +0.11(+1.49%)
Jun 09, 2017 7.490 7.800 7.490 7.686 20,647 +0.10(+1.38%)
Jun 08, 2017 7.410 7.638 7.410 7.581 18,518 +0.05(+0.70%)
Jun 07, 2017 7.450 7.590 7.450 7.528 18,819 +0.03(+0.34%)
Jun 06, 2017 7.515 7.584 7.482 7.503 32,092 -0.01(-0.10%)
Jun 05, 2017 7.489 7.619 7.489 7.510 40,937 -0.00(-0.06%)
Jun 02, 2017 7.445 7.610 7.415 7.515 31,835 +0.01(+0.19%)
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.