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

Altius Minerals Corp (OP: ATUSF )

15.84 +0.06 (+0.38%)
Streaming Delayed Price Updated: 12:31 PM EDT, May 24, 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, 2008 5.131 5.350 5.100 5.131 19,730 +0.10(+1.92%)
Sep 29, 2008 5.330 5.300 5.034 5.034 17,800 -0.30(-5.55%)
Sep 26, 2008 5.330 5.603 5.330 5.330 28,035 -0.52(-8.83%)
Sep 25, 2008 5.846 5.846 5.846 5.846 0 +0.00(+0.00%)
Sep 24, 2008 5.846 5.949 5.167 5.846 12,000 +0.72(+13.99%)
Sep 23, 2008 5.196 5.290 5.100 5.129 8,400 -0.07(-1.28%)
Sep 22, 2008 5.196 5.355 5.149 5.196 10,600 +0.04(+0.69%)
Sep 19, 2008 5.160 5.187 5.025 5.160 11,700 +0.25(+5.18%)
Sep 18, 2008 4.906 5.050 4.880 4.906 129,300 +0.13(+2.70%)
Sep 17, 2008 4.777 4.852 4.720 4.777 29,725 +0.02(+0.36%)
Sep 16, 2008 4.760 4.839 4.647 4.760 15,000 +0.03(+0.69%)
Sep 15, 2008 4.728 4.890 4.714 4.728 19,100 -0.23(-4.65%)
Sep 12, 2008 4.958 5.022 4.895 4.958 5,850 +0.33(+7.05%)
Sep 11, 2008 4.632 4.859 4.630 4.632 13,554 -0.30(-6.05%)
Sep 10, 2008 4.930 4.965 4.808 4.930 20,200 +0.04(+0.82%)
Sep 09, 2008 4.890 5.445 4.890 4.890 49,370 -0.62(-11.25%)
Sep 08, 2008 5.510 5.734 5.391 5.510 16,000 -0.14(-2.46%)
Sep 05, 2008 5.649 5.690 5.592 5.649 32,700 +0.02(+0.30%)
Sep 04, 2008 5.632 5.920 5.624 5.632 81,200 -0.27(-4.58%)
Sep 03, 2008 5.903 6.050 5.854 5.903 11,510 -0.22(-3.59%)
Sep 02, 2008 6.122 6.410 5.981 6.122 37,600 -0.03(-0.47%)
Aug 29, 2008 6.152 6.232 6.146 6.152 17,700 -0.04(-0.62%)
Aug 28, 2008 6.235 6.231 6.190 6.190 6,300 -0.04(-0.72%)
Aug 27, 2008 6.235 6.290 6.227 6.235 17,635 -0.03(-0.51%)
Aug 26, 2008 6.267 6.420 6.217 6.267 1,400 -0.10(-1.62%)
Aug 25, 2008 6.370 6.500 6.320 6.370 9,965 -0.16(-2.38%)
Aug 22, 2008 6.525 6.598 6.448 6.525 9,670 -0.04(-0.59%)
Aug 21, 2008 6.564 6.668 6.417 6.564 24,030 +0.37(+5.91%)
Aug 20, 2008 6.198 6.270 6.008 6.198 28,100 +0.26(+4.40%)
Aug 19, 2008 5.927 6.045 5.924 5.936 25,051 +0.01(+0.16%)
Aug 18, 2008 5.927 5.978 5.836 5.927 9,500 +0.07(+1.19%)
Aug 15, 2008 5.857 6.150 5.857 5.857 16,440 -0.01(-0.09%)
Aug 14, 2008 5.862 6.050 5.862 5.862 13,750 -0.18(-2.94%)
Aug 13, 2008 6.040 6.040 5.730 6.040 9,125 +0.41(+7.35%)
Aug 12, 2008 5.725 5.774 5.627 5.627 12,500 -0.10(-1.71%)
Aug 11, 2008 5.725 6.192 5.725 5.725 19,400 -0.47(-7.58%)
Aug 08, 2008 6.194 6.290 6.194 6.194 13,125 -0.17(-2.67%)
Aug 07, 2008 6.364 6.501 6.354 6.364 9,560 -0.39(-5.77%)
Aug 06, 2008 6.753 6.753 6.466 6.753 14,400 +0.11(+1.71%)
Aug 05, 2008 6.640 6.877 6.640 6.640 8,000 -0.23(-3.31%)
Aug 04, 2008 6.867 6.867 6.867 6.867 0 +0.00(+0.00%)
Aug 01, 2008 6.867 6.896 6.616 6.867 9,400 +0.25(+3.74%)
Jul 31, 2008 6.625 6.703 6.596 6.620 5,600 -0.00(-0.07%)
Jul 30, 2008 6.640 6.660 6.587 6.625 7,150 -0.01(-0.22%)
Jul 29, 2008 6.640 6.731 6.637 6.640 11,500 +0.09(+1.45%)
Jul 28, 2008 6.545 6.764 6.545 6.545 12,700 -0.17(-2.57%)
Jul 25, 2008 6.718 6.890 6.660 6.718 6,100 -0.12(-1.72%)
Jul 24, 2008 6.835 6.836 6.397 6.835 17,900 +0.08(+1.15%)
Jul 23, 2008 6.758 6.846 6.725 6.758 4,400 -0.06(-0.91%)
Jul 22, 2008 6.820 6.882 6.695 6.820 5,100 +0.06(+0.81%)
Jul 21, 2008 6.630 6.765 6.526 6.765 6,100 +0.13(+2.04%)
Jul 18, 2008 6.630 6.679 6.630 6.630 3,700 +0.10(+1.53%)
Jul 17, 2008 6.482 6.630 6.509 6.530 16,350 +0.05(+0.73%)
Jul 16, 2008 6.482 6.550 6.481 6.482 7,700 -0.02(-0.25%)
Jul 15, 2008 6.498 6.536 6.479 6.498 11,550 -0.15(-2.30%)
Jul 14, 2008 6.652 6.850 6.555 6.652 9,700 -0.19(-2.77%)
Jul 11, 2008 6.841 7.054 6.750 6.841 10,136 -0.16(-2.30%)
Jul 10, 2008 7.002 7.705 6.860 7.002 16,350 -0.78(-10.01%)
Jul 09, 2008 7.781 7.890 7.750 7.781 8,100 -0.17(-2.15%)
Jul 08, 2008 7.952 8.048 7.842 7.952 7,020 -0.05(-0.61%)
Jul 07, 2008 8.001 8.026 7.790 8.001 7,500 -0.20(-2.43%)
Jul 04, 2008 8.200 8.260 8.200 8.200 3,800 +0.00(+0.00%)
Jul 03, 2008 8.200 8.260 8.200 8.200 3,800 -0.28(-3.25%)
Jul 02, 2008 8.475 8.710 8.396 8.475 24,425 -0.16(-1.91%)
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.