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 (%)
Aug 31, 2016 7.301 7.511 7.300 7.508 28,577 +0.16(+2.16%)
Aug 30, 2016 7.392 7.405 7.304 7.350 23,027 +0.01(+0.14%)
Aug 29, 2016 7.170 7.350 7.170 7.340 28,291 +0.12(+1.66%)
Aug 26, 2016 7.190 7.301 7.190 7.220 30,698 +0.03(+0.39%)
Aug 25, 2016 7.140 7.215 7.140 7.192 21,227 -0.01(-0.11%)
Aug 24, 2016 7.250 7.258 7.200 7.200 22,636 -0.09(-1.20%)
Aug 23, 2016 7.287 7.319 7.240 7.287 27,357 +0.03(+0.45%)
Aug 22, 2016 7.323 7.355 7.150 7.255 41,559 -0.07(-1.02%)
Aug 19, 2016 7.300 7.350 7.197 7.330 23,030 -0.02(-0.33%)
Aug 18, 2016 7.079 7.400 7.020 7.354 27,255 +0.32(+4.61%)
Aug 17, 2016 7.055 7.055 7.010 7.030 60,990 -0.04(-0.57%)
Aug 16, 2016 7.150 7.230 6.990 7.070 77,828 -0.19(-2.63%)
Aug 15, 2016 7.351 7.502 7.150 7.261 76,785 -0.08(-1.07%)
Aug 12, 2016 7.422 7.480 7.316 7.339 60,722 -0.05(-0.62%)
Aug 11, 2016 7.450 7.480 7.182 7.385 86,420 -0.08(-1.01%)
Aug 10, 2016 7.630 7.630 7.420 7.460 39,596 -0.07(-0.93%)
Aug 09, 2016 7.599 7.690 7.530 7.530 32,638 -0.04(-0.53%)
Aug 08, 2016 7.677 7.706 7.547 7.570 46,884 -0.11(-1.43%)
Aug 05, 2016 7.845 7.916 7.601 7.680 60,189 -0.29(-3.64%)
Aug 04, 2016 7.836 7.979 7.780 7.970 14,311 +0.17(+2.24%)
Aug 03, 2016 7.853 7.902 7.741 7.795 25,847 -0.10(-1.33%)
Aug 02, 2016 8.143 8.174 7.806 7.900 26,948 -0.12(-1.50%)
Aug 01, 2016 8.170 8.170 8.010 8.020 29,367 -0.09(-1.11%)
Jul 29, 2016 7.680 8.110 7.631 8.110 49,969 +0.41(+5.32%)
Jul 28, 2016 7.820 7.862 7.581 7.700 65,482 -0.12(-1.53%)
Jul 27, 2016 7.740 7.980 7.711 7.820 29,062 +0.09(+1.16%)
Jul 26, 2016 7.570 7.783 7.570 7.730 27,210 +0.13(+1.71%)
Jul 25, 2016 7.787 7.810 7.590 7.600 28,935 -0.22(-2.82%)
Jul 22, 2016 7.849 7.850 7.773 7.821 22,204 +0.02(+0.21%)
Jul 21, 2016 7.823 7.980 7.737 7.804 22,589 -0.03(-0.33%)
Jul 20, 2016 7.724 7.852 7.600 7.830 33,542 +0.04(+0.51%)
Jul 19, 2016 7.939 7.950 7.790 7.790 24,245 -0.17(-2.12%)
Jul 18, 2016 7.846 7.958 7.810 7.958 18,892 +0.11(+1.38%)
Jul 15, 2016 7.890 8.008 7.837 7.850 25,638 -0.12(-1.45%)
Jul 14, 2016 8.003 8.070 7.930 7.966 33,461 +0.02(+0.20%)
Jul 13, 2016 7.971 8.160 7.900 7.950 99,177 +0.07(+0.89%)
Jul 12, 2016 7.900 8.139 7.880 7.880 40,181 -0.03(-0.38%)
Jul 11, 2016 7.897 8.081 7.800 7.910 34,978 +0.01(+0.13%)
Jul 08, 2016 7.964 7.964 7.820 7.900 18,032 +0.07(+0.89%)
Jul 07, 2016 8.135 8.135 7.827 7.830 49,629 -0.37(-4.51%)
Jul 05, 2016 8.320 8.403 8.040 8.200 63,588 -0.13(-1.56%)
Jul 01, 2016 8.330 8.330 8.330 0 +0.02(+0.29%)
Jun 30, 2016 8.111 8.346 8.020 8.306 19,605 +0.22(+2.67%)
Jun 29, 2016 7.970 8.319 7.970 8.090 45,007 +0.14(+1.76%)
Jun 28, 2016 7.565 7.980 7.520 7.950 43,364 +0.43(+5.72%)
Jun 27, 2016 7.872 7.930 7.470 7.520 63,849 -0.35(-4.48%)
Jun 24, 2016 7.990 8.126 7.798 7.873 52,505 -0.29(-3.57%)
Jun 23, 2016 8.093 8.204 8.093 8.164 30,370 -0.04(-0.44%)
Jun 22, 2016 8.160 8.240 8.160 8.200 18,662 +0.01(+0.12%)
Jun 21, 2016 8.156 8.240 8.156 8.190 11,849 -0.02(-0.19%)
Jun 20, 2016 8.229 8.229 8.100 8.206 27,291 -0.04(-0.50%)
Jun 17, 2016 8.260 8.283 8.192 8.247 21,229 +0.05(+0.57%)
Jun 16, 2016 8.293 8.300 8.187 8.200 22,621 -0.09(-1.09%)
Jun 15, 2016 8.030 8.320 8.020 8.290 54,643 +0.26(+3.29%)
Jun 14, 2016 8.136 8.136 8.000 8.026 12,329 -0.10(-1.27%)
Jun 13, 2016 8.000 8.210 8.000 8.129 30,636 +0.02(+0.24%)
Jun 10, 2016 8.300 8.300 7.920 8.110 26,917 -0.16(-1.93%)
Jun 09, 2016 8.355 8.390 8.250 8.270 22,235 -0.12(-1.43%)
Jun 08, 2016 8.480 8.564 8.350 8.390 24,431 -0.03(-0.36%)
Jun 07, 2016 8.330 8.450 8.330 8.420 20,755 +0.05(+0.60%)
Jun 06, 2016 8.256 8.410 8.150 8.370 18,149 +0.13(+1.58%)
Jun 03, 2016 8.050 8.270 8.050 8.240 11,878 +0.24(+3.00%)
Jun 02, 2016 7.930 8.110 7.830 8.000 11,937 -0.00(-0.03%)
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.