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

Altius Minerals Corp (OP: ATUSF )

15.96 +0.18 (+1.11%)
Streaming Delayed Price Updated: 3:57 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, 2015 9.068 9.180 8.950 9.053 117,342 +0.09(+1.04%)
Sep 29, 2015 8.910 8.980 8.900 8.960 117,756 +0.08(+0.90%)
Sep 28, 2015 8.990 9.033 8.825 8.880 218,488 -0.07(-0.73%)
Sep 25, 2015 8.795 9.039 8.790 8.945 103,379 +0.16(+1.77%)
Sep 24, 2015 8.610 8.810 8.580 8.790 72,628 +0.18(+2.09%)
Sep 23, 2015 8.760 8.870 8.598 8.610 38,436 -0.15(-1.71%)
Sep 22, 2015 8.830 8.830 8.640 8.760 28,416 -0.12(-1.35%)
Sep 21, 2015 8.810 8.961 8.795 8.880 26,938 +0.07(+0.79%)
Sep 18, 2015 8.970 9.000 8.790 8.810 43,144 -0.10(-1.11%)
Sep 17, 2015 9.040 9.149 8.830 8.909 35,351 -0.09(-1.01%)
Sep 16, 2015 8.575 9.121 8.570 9.000 65,295 +0.41(+4.77%)
Sep 15, 2015 8.749 8.772 8.500 8.590 114,726 -0.19(-2.16%)
Sep 14, 2015 8.900 8.930 8.750 8.780 77,525 -0.15(-1.68%)
Sep 11, 2015 8.990 9.020 8.910 8.930 51,247 -0.10(-1.11%)
Sep 10, 2015 9.060 9.256 8.997 9.030 49,129 -0.05(-0.53%)
Sep 09, 2015 9.060 9.108 9.030 9.078 18,313 -0.02(-0.23%)
Sep 08, 2015 9.100 9.273 8.893 9.099 86,524 +0.05(+0.54%)
Sep 04, 2015 9.050 9.050 9.050 0 -0.14(-1.52%)
Sep 03, 2015 9.170 9.420 9.000 9.190 69,339 -0.01(-0.13%)
Sep 02, 2015 9.290 9.379 9.097 9.202 66,612 -0.03(-0.31%)
Sep 01, 2015 9.700 9.802 9.227 9.230 67,387 -0.49(-5.00%)
Aug 31, 2015 9.550 9.940 9.310 9.716 51,809 +0.18(+1.84%)
Aug 28, 2015 9.325 9.605 9.270 9.540 43,841 +0.16(+1.74%)
Aug 27, 2015 9.395 9.450 9.216 9.377 94,289 +0.05(+0.54%)
Aug 26, 2015 9.490 9.490 9.236 9.326 123,056 -0.05(-0.57%)
Aug 25, 2015 9.240 9.538 9.220 9.380 136,574 +0.34(+3.76%)
Aug 24, 2015 9.530 9.712 8.969 9.040 255,453 -0.65(-6.68%)
Aug 21, 2015 10.11 10.25 9.570 9.687 145,552 -0.32(-3.23%)
Aug 20, 2015 10.04 10.25 10.00 10.01 79,628 +0.00(+0.01%)
Aug 19, 2015 10.28 10.30 10.01 10.01 81,926 -0.28(-2.71%)
Aug 18, 2015 10.40 10.47 10.24 10.29 41,459 -0.10(-0.97%)
Aug 17, 2015 10.15 10.48 10.10 10.39 82,585 +0.29(+2.90%)
Aug 14, 2015 10.22 10.23 10.09 10.10 37,094 -0.11(-1.11%)
Aug 13, 2015 10.62 10.62 10.21 10.21 44,816 -0.41(-3.86%)
Aug 12, 2015 10.40 10.62 10.40 10.62 34,320 +0.14(+1.38%)
Aug 11, 2015 10.69 10.70 10.39 10.47 55,070 -0.24(-2.27%)
Aug 10, 2015 10.35 10.72 10.34 10.72 77,993 +0.27(+2.57%)
Aug 07, 2015 10.35 10.60 10.35 10.45 35,061 +0.10(+0.97%)
Aug 06, 2015 10.57 10.63 10.25 10.35 32,581 -0.19(-1.79%)
Aug 05, 2015 10.13 10.63 10.13 10.54 67,164 +0.41(+4.09%)
Aug 04, 2015 10.33 10.35 10.10 10.13 26,931 -0.17(-1.70%)
Aug 03, 2015 10.39 10.73 10.30 10.30 52,761 -0.11(-1.02%)
Jul 31, 2015 10.46 10.75 10.20 10.41 31,998 -0.28(-2.61%)
Jul 30, 2015 10.70 10.76 10.40 10.69 45,889 +0.07(+0.65%)
Jul 29, 2015 10.61 10.66 10.49 10.62 30,299 -0.02(-0.23%)
Jul 28, 2015 10.71 10.72 10.58 10.64 26,449 -0.08(-0.75%)
Jul 27, 2015 10.45 10.75 10.40 10.72 79,109 +0.32(+3.05%)
Jul 24, 2015 10.88 10.92 10.20 10.40 117,952 -0.53(-4.87%)
Jul 23, 2015 11.01 11.10 10.88 10.94 108,635 +0.04(+0.32%)
Jul 22, 2015 10.11 11.08 10.11 10.90 212,504 +1.08(+11.00%)
Jul 21, 2015 9.245 10.01 9.220 9.820 108,153 +0.49(+5.25%)
Jul 20, 2015 10.08 10.10 9.300 9.330 249,789 -0.82(-8.12%)
Jul 17, 2015 10.91 10.91 9.900 10.15 182,187 -0.69(-6.38%)
Jul 16, 2015 11.02 11.03 10.82 10.85 45,536 -0.14(-1.29%)
Jul 15, 2015 11.05 11.05 10.88 10.99 47,985 -0.03(-0.29%)
Jul 14, 2015 11.20 11.20 11.00 11.02 33,452 -0.19(-1.69%)
Jul 13, 2015 11.06 11.40 11.00 11.21 33,628 +0.18(+1.63%)
Jul 10, 2015 11.01 11.18 10.93 11.03 35,989 +0.00(+0.01%)
Jul 09, 2015 10.99 11.07 10.95 11.03 89,879 +0.05(+0.45%)
Jul 08, 2015 11.02 11.15 10.95 10.98 90,210 -0.11(-1.00%)
Jul 07, 2015 11.32 11.41 11.00 11.09 146,954 -0.30(-2.68%)
Jul 06, 2015 11.64 12.12 11.38 11.40 109,509 -0.11(-0.99%)
Jul 02, 2015 11.51 11.51 11.51 0 -0.09(-0.78%)
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.