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, 2010 10.58 10.61 10.41 10.53 11,480 -0.02(-0.14%)
Sep 29, 2010 10.49 10.58 10.42 10.55 15,525 +0.22(+2.13%)
Sep 28, 2010 10.39 10.43 10.31 10.33 15,600 -0.12(-1.15%)
Sep 27, 2010 10.50 10.62 10.35 10.45 19,253 +0.00(+0.00%)
Sep 24, 2010 10.61 10.65 10.42 10.45 18,290 -0.05(-0.44%)
Sep 23, 2010 10.38 10.50 10.38 10.50 4,120 +0.00(+0.01%)
Sep 22, 2010 10.40 10.50 10.29 10.50 12,200 +0.20(+1.89%)
Sep 21, 2010 10.23 10.36 10.17 10.30 8,290 +0.06(+0.63%)
Sep 20, 2010 10.42 10.42 10.20 10.24 16,700 -0.17(-1.67%)
Sep 17, 2010 10.53 10.60 10.40 10.41 23,040 -0.20(-1.89%)
Sep 15, 2010 10.66 10.66 10.48 10.61 15,600 -0.04(-0.38%)
Sep 14, 2010 10.94 10.94 10.50 10.65 39,058 -0.24(-2.23%)
Sep 13, 2010 10.71 10.91 10.71 10.89 51,060 +0.22(+2.06%)
Sep 10, 2010 10.65 10.71 10.52 10.67 21,480 +0.01(+0.12%)
Sep 09, 2010 10.67 10.67 10.55 10.66 24,321 +0.14(+1.33%)
Sep 08, 2010 10.49 10.56 10.16 10.52 42,935 +0.16(+1.54%)
Sep 07, 2010 9.970 10.54 9.970 10.36 31,051 +0.58(+5.93%)
Sep 03, 2010 9.750 9.910 9.750 9.780 10,850 +0.06(+0.62%)
Sep 02, 2010 9.680 9.750 9.500 9.720 14,855 +0.16(+1.67%)
Sep 01, 2010 9.550 9.749 9.550 9.560 11,950 +0.05(+0.53%)
Aug 31, 2010 9.420 9.650 9.420 9.510 7,965 -0.04(-0.42%)
Aug 30, 2010 9.557 9.650 9.550 9.550 9,700 +0.02(+0.21%)
Aug 27, 2010 9.710 9.750 9.450 9.530 18,733 -0.16(-1.65%)
Aug 26, 2010 9.766 9.780 9.650 9.690 14,690 -0.03(-0.33%)
Aug 25, 2010 9.600 9.860 9.400 9.722 42,880 +0.06(+0.65%)
Aug 24, 2010 9.430 9.700 9.380 9.660 28,840 +0.14(+1.47%)
Aug 23, 2010 9.520 9.540 9.490 9.520 4,028 -0.02(-0.21%)
Aug 20, 2010 9.540 9.590 9.502 9.540 13,475 -0.07(-0.75%)
Aug 19, 2010 9.770 9.770 9.600 9.612 5,000 -0.20(-2.02%)
Aug 18, 2010 9.620 9.810 9.520 9.810 12,650 +0.15(+1.55%)
Aug 17, 2010 9.569 9.700 9.300 9.660 30,715 +0.19(+2.05%)
Aug 16, 2010 9.313 9.466 9.286 9.466 10,815 -0.03(-0.35%)
Aug 13, 2010 9.600 9.600 9.485 9.500 12,030 +0.02(+0.20%)
Aug 12, 2010 9.450 9.520 9.340 9.481 20,865 +0.01(+0.12%)
Aug 11, 2010 9.660 9.660 9.450 9.470 18,520 -0.19(-1.99%)
Aug 10, 2010 9.790 9.790 9.630 9.662 22,439 -0.11(-1.15%)
Aug 09, 2010 9.700 9.800 9.610 9.774 3,700 +0.05(+0.56%)
Aug 06, 2010 9.650 9.800 9.650 9.720 5,535 -0.09(-0.92%)
Aug 05, 2010 9.800 9.888 9.800 9.810 8,300 +0.01(+0.10%)
Aug 04, 2010 9.700 9.860 9.679 9.800 4,645 +0.21(+2.19%)
Aug 03, 2010 9.790 9.860 9.529 9.590 12,275 -0.30(-3.03%)
Aug 02, 2010 9.840 9.900 9.700 9.890 20,633 +0.20(+2.06%)
Jul 30, 2010 9.440 9.800 9.430 9.690 11,165 +0.14(+1.47%)
Jul 29, 2010 9.490 9.556 9.427 9.550 14,225 +0.12(+1.32%)
Jul 28, 2010 9.370 9.530 9.300 9.425 11,765 +0.02(+0.16%)
Jul 27, 2010 9.670 9.680 9.299 9.410 22,024 -0.24(-2.49%)
Jul 26, 2010 9.589 9.760 9.560 9.650 9,100 +0.06(+0.63%)
Jul 23, 2010 9.510 9.650 9.510 9.590 10,870 -0.02(-0.21%)
Jul 22, 2010 9.600 9.802 9.590 9.610 24,515 +0.00(+0.00%)
Jul 21, 2010 9.660 9.736 9.550 9.610 8,800 -0.02(-0.25%)
Jul 20, 2010 9.528 9.634 9.391 9.634 14,366 +0.13(+1.40%)
Jul 19, 2010 9.450 9.580 9.386 9.501 34,415 -0.01(-0.09%)
Jul 16, 2010 9.534 9.680 9.500 9.510 13,030 -0.14(-1.45%)
Jul 15, 2010 9.760 9.760 9.502 9.650 12,445 -0.10(-1.03%)
Jul 14, 2010 9.897 9.897 9.730 9.750 9,050 -0.18(-1.81%)
Jul 13, 2010 10.15 10.15 9.930 9.930 8,425 +0.02(+0.20%)
Jul 12, 2010 10.01 10.11 9.910 9.910 7,445 -0.12(-1.21%)
Jul 09, 2010 10.00 10.20 9.890 10.03 30,410 +0.02(+0.22%)
Jul 08, 2010 10.07 10.07 9.720 10.01 23,490 +0.03(+0.30%)
Jul 07, 2010 9.850 10.01 9.670 9.980 31,050 +0.13(+1.28%)
Jul 06, 2010 9.880 9.940 9.800 9.854 53,488 +0.05(+0.55%)
Jul 02, 2010 9.850 9.863 9.350 9.799 109,148 +0.45(+4.81%)
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.