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 (%)
Jan 29, 2010 7.111 7.240 7.080 7.213 39,713 +0.11(+1.59%)
Jan 28, 2010 7.470 7.479 7.050 7.100 53,127 -0.21(-2.85%)
Jan 27, 2010 7.490 7.608 7.250 7.308 27,598 -0.18(-2.45%)
Jan 26, 2010 7.491 7.550 7.420 7.492 25,455 -0.01(-0.09%)
Jan 25, 2010 7.421 7.499 7.403 7.499 40,870 -0.01(-0.15%)
Jan 22, 2010 7.454 7.672 7.410 7.510 23,536 +0.01(+0.13%)
Jan 21, 2010 7.700 7.700 7.472 7.500 48,894 -0.31(-3.95%)
Jan 20, 2010 7.989 7.989 7.694 7.809 14,400 -0.29(-3.53%)
Jan 19, 2010 7.971 8.094 7.872 8.094 27,060 +0.34(+4.44%)
Jan 15, 2010 7.750 7.750 7.750 0 -0.11(-1.40%)
Jan 14, 2010 8.050 8.078 7.860 7.860 51,616 -0.19(-2.35%)
Jan 13, 2010 8.100 8.134 7.959 8.049 23,435 +0.05(+0.62%)
Jan 12, 2010 8.250 8.288 7.916 8.000 29,867 -0.28(-3.38%)
Jan 11, 2010 8.299 8.544 8.180 8.280 21,600 +0.06(+0.78%)
Jan 08, 2010 8.280 8.280 8.102 8.216 7,500 -0.03(-0.41%)
Jan 07, 2010 8.300 8.300 8.176 8.250 13,300 +0.02(+0.24%)
Jan 06, 2010 8.089 8.250 7.950 8.230 25,174 +0.19(+2.40%)
Jan 05, 2010 8.249 8.249 7.991 8.037 25,250 -0.17(-2.02%)
Jan 04, 2010 8.504 8.504 8.110 8.203 24,313 -0.07(-0.89%)
Dec 31, 2009 8.276 8.276 8.276 0 -0.26(-3.09%)
Dec 30, 2009 8.430 8.540 8.407 8.540 10,270 +0.07(+0.83%)
Dec 29, 2009 8.566 8.566 8.470 8.470 10,420 +0.07(+0.83%)
Dec 28, 2009 8.450 8.450 8.250 8.400 14,790 -0.08(-0.94%)
Dec 24, 2009 8.340 8.537 8.340 8.480 11,800 -0.02(-0.24%)
Dec 23, 2009 8.220 8.550 8.218 8.500 28,430 +0.30(+3.66%)
Dec 22, 2009 8.390 8.390 8.054 8.200 24,783 -0.12(-1.44%)
Dec 21, 2009 8.482 8.540 8.267 8.320 25,040 +0.26(+3.24%)
Dec 18, 2009 7.650 8.160 7.620 8.059 51,060 +0.46(+6.04%)
Dec 17, 2009 7.892 7.920 7.531 7.600 98,244 -0.39(-4.89%)
Dec 16, 2009 7.976 8.090 7.900 7.991 32,200 -0.01(-0.11%)
Dec 15, 2009 8.055 8.120 7.986 8.000 53,995 -0.07(-0.91%)
Dec 14, 2009 7.599 8.150 7.592 8.073 128,659 +0.63(+8.48%)
Dec 11, 2009 7.510 7.510 7.399 7.443 16,600 -0.03(-0.38%)
Dec 10, 2009 7.435 7.540 7.337 7.471 19,489 +0.14(+1.92%)
Dec 09, 2009 7.190 7.339 7.137 7.330 39,150 +0.19(+2.73%)
Dec 08, 2009 7.380 7.380 7.046 7.136 540,215 -0.23(-3.06%)
Dec 07, 2009 7.157 7.368 6.860 7.361 71,230 +0.63(+9.38%)
Dec 04, 2009 6.910 6.987 6.695 6.730 25,387 -0.09(-1.32%)
Dec 03, 2009 7.070 7.070 6.694 6.820 53,160 -0.26(-3.67%)
Dec 02, 2009 7.364 7.470 7.077 7.080 34,850 -0.28(-3.80%)
Dec 01, 2009 7.210 7.470 7.190 7.360 16,730 +0.15(+2.08%)
Nov 30, 2009 7.090 7.300 7.030 7.210 20,262 +0.07(+0.96%)
Nov 27, 2009 7.043 7.150 6.792 7.141 23,320 -0.07(-0.93%)
Nov 25, 2009 7.250 7.300 7.080 7.208 29,812 -0.05(-0.70%)
Nov 24, 2009 7.610 7.610 7.229 7.259 40,865 -0.18(-2.45%)
Nov 23, 2009 7.531 7.763 7.380 7.442 38,120 -0.09(-1.23%)
Nov 20, 2009 7.550 7.570 7.448 7.534 24,700 +0.01(+0.19%)
Nov 19, 2009 7.471 7.539 7.280 7.520 31,405 +0.03(+0.40%)
Nov 18, 2009 7.811 7.830 7.400 7.490 35,505 -0.21(-2.73%)
Nov 17, 2009 7.760 7.810 7.600 7.700 31,945 -0.09(-1.16%)
Nov 16, 2009 7.260 7.805 7.250 7.790 105,715 +0.63(+8.83%)
Nov 13, 2009 6.668 7.204 6.600 7.158 195,981 +0.49(+7.43%)
Nov 12, 2009 6.778 6.778 6.663 6.663 6,566 -0.15(-2.15%)
Nov 11, 2009 6.730 7.010 6.583 6.809 29,299 -0.06(-0.89%)
Nov 10, 2009 6.700 6.870 6.700 6.870 18,400 +0.01(+0.08%)
Nov 09, 2009 6.688 6.888 6.676 6.864 25,010 +0.32(+4.92%)
Nov 06, 2009 6.574 6.654 6.485 6.543 46,100 -0.12(-1.76%)
Nov 05, 2009 6.850 6.850 6.580 6.660 23,950 -0.16(-2.38%)
Nov 04, 2009 7.054 7.090 6.724 6.822 40,235 -0.17(-2.40%)
Nov 03, 2009 6.520 7.020 6.480 6.990 67,255 +0.57(+8.91%)
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.