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 (%)
May 28, 2010 10.67 10.67 10.19 10.32 113,220 -0.35(-3.28%)
May 27, 2010 10.66 10.71 10.40 10.67 94,615 +0.32(+3.14%)
May 26, 2010 10.04 10.76 10.01 10.35 89,895 +0.50(+5.08%)
May 25, 2010 8.730 9.850 8.610 9.850 144,146 +0.77(+8.48%)
May 24, 2010 9.000 9.090 8.780 9.080 61,697 +0.30(+3.42%)
May 21, 2010 8.670 9.095 8.670 8.780 110,083 -0.02(-0.23%)
May 20, 2010 8.710 8.897 8.660 8.800 95,029 -0.54(-5.78%)
May 19, 2010 9.515 9.740 9.079 9.340 60,830 -0.55(-5.56%)
May 18, 2010 9.778 10.02 9.720 9.890 31,138 +0.19(+1.96%)
May 17, 2010 9.889 9.980 9.500 9.700 25,069 -0.30(-3.00%)
May 14, 2010 10.05 10.10 9.910 10.00 30,840 -0.24(-2.38%)
May 13, 2010 10.32 10.42 10.18 10.24 27,860 +0.00(+0.03%)
May 12, 2010 10.09 10.34 10.03 10.24 32,841 +0.39(+3.97%)
May 11, 2010 9.900 9.950 9.818 9.850 42,925 +0.20(+2.07%)
May 10, 2010 9.742 9.742 9.650 9.650 18,917 +0.29(+3.10%)
May 07, 2010 9.542 9.542 9.091 9.360 43,690 -0.18(-1.86%)
May 06, 2010 9.880 9.880 9.240 9.537 53,850 -0.33(-3.37%)
May 05, 2010 9.600 9.980 9.550 9.870 54,619 +0.12(+1.23%)
May 04, 2010 10.01 10.01 9.700 9.750 44,561 -0.36(-3.56%)
May 03, 2010 9.990 10.14 9.934 10.11 20,696 +0.11(+1.10%)
Apr 30, 2010 9.990 10.08 9.820 10.00 14,495 -0.02(-0.16%)
Apr 29, 2010 10.13 10.15 9.980 10.02 29,400 -0.11(-1.08%)
Apr 28, 2010 9.870 10.12 9.803 10.12 47,700 +0.45(+4.63%)
Apr 27, 2010 9.990 9.990 9.601 9.677 20,800 -0.32(-3.23%)
Apr 26, 2010 10.16 10.20 9.811 10.00 25,510 -0.03(-0.30%)
Apr 23, 2010 9.870 10.23 9.810 10.03 29,630 +0.16(+1.63%)
Apr 22, 2010 9.800 9.869 9.690 9.869 16,150 +0.05(+0.50%)
Apr 21, 2010 10.03 10.03 9.750 9.820 23,950 -0.19(-1.92%)
Apr 20, 2010 10.14 10.22 9.968 10.01 63,174 +0.26(+2.65%)
Apr 19, 2010 9.830 9.831 9.482 9.753 65,480 -0.25(-2.47%)
Apr 16, 2010 10.14 10.30 9.847 10.00 37,899 -0.26(-2.53%)
Apr 15, 2010 10.28 10.31 10.14 10.26 22,518 -0.04(-0.36%)
Apr 14, 2010 10.37 10.44 10.19 10.30 32,217 -0.05(-0.51%)
Apr 13, 2010 10.67 10.70 10.35 10.35 27,632 -0.29(-2.70%)
Apr 12, 2010 10.68 10.70 10.54 10.64 16,259 +0.02(+0.17%)
Apr 09, 2010 10.54 10.62 10.39 10.62 29,400 +0.07(+0.67%)
Apr 08, 2010 10.45 10.57 10.19 10.55 37,803 +0.05(+0.47%)
Apr 07, 2010 10.63 10.66 10.40 10.50 83,025 -0.08(-0.76%)
Apr 06, 2010 9.978 10.77 9.973 10.58 130,731 +0.64(+6.47%)
Apr 05, 2010 9.825 9.937 9.744 9.937 36,035 +0.21(+2.21%)
Apr 01, 2010 9.722 9.722 9.722 0 +0.16(+1.62%)
Mar 31, 2010 9.502 9.760 9.502 9.567 77,880 +0.07(+0.71%)
Mar 30, 2010 9.260 9.527 9.110 9.500 27,045 +0.31(+3.39%)
Mar 29, 2010 9.020 9.188 8.940 9.188 12,700 +0.14(+1.53%)
Mar 26, 2010 9.029 9.050 8.969 9.050 3,500 +0.01(+0.11%)
Mar 25, 2010 9.079 9.102 9.010 9.040 4,833 -0.04(-0.42%)
Mar 24, 2010 9.170 9.281 9.000 9.079 16,515 -0.21(-2.23%)
Mar 23, 2010 9.020 9.285 8.970 9.285 16,022 +0.39(+4.33%)
Mar 22, 2010 8.945 8.988 8.740 8.900 29,155 -0.09(-1.00%)
Mar 19, 2010 9.331 9.331 8.953 8.990 44,758 -0.31(-3.33%)
Mar 18, 2010 9.730 9.730 9.260 9.300 15,780 -0.28(-2.94%)
Mar 17, 2010 9.880 9.911 9.543 9.582 21,800 -0.07(-0.70%)
Mar 16, 2010 9.250 9.870 9.216 9.650 45,496 +0.46(+4.96%)
Mar 15, 2010 9.060 9.194 9.060 9.194 39,111 -0.58(-5.90%)
Mar 12, 2010 9.170 9.802 9.170 9.770 51,648 +0.63(+6.89%)
Mar 11, 2010 8.974 9.170 8.974 9.140 17,320 +0.01(+0.11%)
Mar 10, 2010 8.360 9.130 8.280 9.130 24,538 +0.77(+9.20%)
Mar 09, 2010 8.270 8.368 8.270 8.361 6,199 +0.16(+1.96%)
Mar 08, 2010 8.190 8.430 8.162 8.200 27,200 +0.04(+0.49%)
Mar 05, 2010 8.160 8.208 8.099 8.160 5,500 +0.01(+0.12%)
Mar 04, 2010 8.066 8.150 8.066 8.150 2,285 +0.15(+1.88%)
Mar 03, 2010 7.940 8.140 7.940 8.000 10,352 +0.11(+1.39%)
Mar 02, 2010 7.856 7.980 7.856 7.890 8,265 +0.04(+0.50%)
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.