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 (%)
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%)
Sep 03, 2019 8.410 8.450 8.240 8.330 68,524 -0.07(-0.89%)
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%)
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.