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 (%)
Sep 30, 2016 8.251 8.491 8.190 8.487 33,129 +0.23(+2.75%)
Sep 29, 2016 7.985 8.300 7.873 8.260 60,603 +0.37(+4.71%)
Sep 28, 2016 7.469 7.900 7.469 7.889 64,380 +0.53(+7.24%)
Sep 27, 2016 7.304 7.408 7.260 7.356 34,722 +0.09(+1.18%)
Sep 26, 2016 7.350 7.380 7.270 7.270 64,713 -0.08(-1.09%)
Sep 23, 2016 7.150 7.389 7.150 7.350 32,793 +0.11(+1.52%)
Sep 22, 2016 7.507 7.542 7.200 7.240 61,847 -0.36(-4.75%)
Sep 21, 2016 7.562 7.650 7.480 7.601 23,135 +0.10(+1.30%)
Sep 20, 2016 7.430 7.729 7.345 7.503 48,011 +0.07(+0.99%)
Sep 19, 2016 7.370 7.550 7.370 7.430 31,745 +0.05(+0.68%)
Sep 16, 2016 7.000 7.380 7.000 7.380 39,566 +0.23(+3.22%)
Sep 15, 2016 7.246 7.246 7.080 7.150 38,571 -0.09(-1.21%)
Sep 14, 2016 7.370 7.438 7.238 7.238 22,377 -0.09(-1.26%)
Sep 13, 2016 7.300 7.370 7.230 7.330 21,265 -0.03(-0.40%)
Sep 12, 2016 7.485 7.631 7.350 7.360 68,623 -0.32(-4.13%)
Sep 09, 2016 7.887 8.000 7.677 7.677 25,908 -0.23(-2.85%)
Sep 08, 2016 7.843 7.929 7.835 7.902 14,577 +0.00(+0.03%)
Sep 07, 2016 7.889 7.950 7.840 7.900 28,453 +0.04(+0.51%)
Sep 06, 2016 7.700 7.938 7.660 7.860 50,897 +0.24(+3.15%)
Sep 02, 2016 7.620 7.620 7.620 0 +0.02(+0.26%)
Sep 01, 2016 7.451 7.600 7.450 7.600 22,856 +0.09(+1.22%)
Aug 31, 2016 7.301 7.511 7.300 7.508 28,577 +0.16(+2.16%)
Aug 30, 2016 7.392 7.405 7.304 7.350 23,027 +0.01(+0.14%)
Aug 29, 2016 7.170 7.350 7.170 7.340 28,291 +0.12(+1.66%)
Aug 26, 2016 7.190 7.301 7.190 7.220 30,698 +0.03(+0.39%)
Aug 25, 2016 7.140 7.215 7.140 7.192 21,227 -0.01(-0.11%)
Aug 24, 2016 7.250 7.258 7.200 7.200 22,636 -0.09(-1.20%)
Aug 23, 2016 7.287 7.319 7.240 7.287 27,357 +0.03(+0.45%)
Aug 22, 2016 7.323 7.355 7.150 7.255 41,559 -0.07(-1.02%)
Aug 19, 2016 7.300 7.350 7.197 7.330 23,030 -0.02(-0.33%)
Aug 18, 2016 7.079 7.400 7.020 7.354 27,255 +0.32(+4.61%)
Aug 17, 2016 7.055 7.055 7.010 7.030 60,990 -0.04(-0.57%)
Aug 16, 2016 7.150 7.230 6.990 7.070 77,828 -0.19(-2.63%)
Aug 15, 2016 7.351 7.502 7.150 7.261 76,785 -0.08(-1.07%)
Aug 12, 2016 7.422 7.480 7.316 7.339 60,722 -0.05(-0.62%)
Aug 11, 2016 7.450 7.480 7.182 7.385 86,420 -0.08(-1.01%)
Aug 10, 2016 7.630 7.630 7.420 7.460 39,596 -0.07(-0.93%)
Aug 09, 2016 7.599 7.690 7.530 7.530 32,638 -0.04(-0.53%)
Aug 08, 2016 7.677 7.706 7.547 7.570 46,884 -0.11(-1.43%)
Aug 05, 2016 7.845 7.916 7.601 7.680 60,189 -0.29(-3.64%)
Aug 04, 2016 7.836 7.979 7.780 7.970 14,311 +0.17(+2.24%)
Aug 03, 2016 7.853 7.902 7.741 7.795 25,847 -0.10(-1.33%)
Aug 02, 2016 8.143 8.174 7.806 7.900 26,948 -0.12(-1.50%)
Aug 01, 2016 8.170 8.170 8.010 8.020 29,367 -0.09(-1.11%)
Jul 29, 2016 7.680 8.110 7.631 8.110 49,969 +0.41(+5.32%)
Jul 28, 2016 7.820 7.862 7.581 7.700 65,482 -0.12(-1.53%)
Jul 27, 2016 7.740 7.980 7.711 7.820 29,062 +0.09(+1.16%)
Jul 26, 2016 7.570 7.783 7.570 7.730 27,210 +0.13(+1.71%)
Jul 25, 2016 7.787 7.810 7.590 7.600 28,935 -0.22(-2.82%)
Jul 22, 2016 7.849 7.850 7.773 7.821 22,204 +0.02(+0.21%)
Jul 21, 2016 7.823 7.980 7.737 7.804 22,589 -0.03(-0.33%)
Jul 20, 2016 7.724 7.852 7.600 7.830 33,542 +0.04(+0.51%)
Jul 19, 2016 7.939 7.950 7.790 7.790 24,245 -0.17(-2.12%)
Jul 18, 2016 7.846 7.958 7.810 7.958 18,892 +0.11(+1.38%)
Jul 15, 2016 7.890 8.008 7.837 7.850 25,638 -0.12(-1.45%)
Jul 14, 2016 8.003 8.070 7.930 7.966 33,461 +0.02(+0.20%)
Jul 13, 2016 7.971 8.160 7.900 7.950 99,177 +0.07(+0.89%)
Jul 12, 2016 7.900 8.139 7.880 7.880 40,181 -0.03(-0.38%)
Jul 11, 2016 7.897 8.081 7.800 7.910 34,978 +0.01(+0.13%)
Jul 08, 2016 7.964 7.964 7.820 7.900 18,032 +0.07(+0.89%)
Jul 07, 2016 8.135 8.135 7.827 7.830 49,629 -0.37(-4.51%)
Jul 05, 2016 8.320 8.403 8.040 8.200 63,588 -0.13(-1.56%)
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.