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

Altius Minerals Corp (OP: ATUSF )

15.97 +0.11 (+0.69%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 3, 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 (%)
Apr 28, 2017 8.527 8.890 8.480 8.890 14,951 +0.39(+4.63%)
Apr 27, 2017 8.669 8.690 8.464 8.497 22,974 -0.18(-2.06%)
Apr 26, 2017 8.503 8.740 8.400 8.676 51,165 +0.19(+2.19%)
Apr 25, 2017 8.510 8.540 8.444 8.490 52,100 -0.02(-0.23%)
Apr 24, 2017 8.559 8.650 8.500 8.510 17,745 +0.01(+0.07%)
Apr 21, 2017 8.584 8.697 8.504 8.504 15,576 -0.08(-0.90%)
Apr 20, 2017 8.645 8.834 8.582 8.582 27,361 +0.01(+0.14%)
Apr 19, 2017 8.600 8.774 8.570 8.570 19,070 -0.04(-0.51%)
Apr 18, 2017 8.900 8.930 8.535 8.614 68,409 -0.29(-3.21%)
Apr 17, 2017 8.989 9.043 8.900 8.900 18,569 -0.08(-0.89%)
Apr 13, 2017 9.110 9.150 8.966 8.980 38,135 -0.13(-1.43%)
Apr 12, 2017 9.095 9.188 9.000 9.110 15,866 +0.04(+0.44%)
Apr 11, 2017 9.110 9.200 9.069 9.070 9,849 -0.14(-1.52%)
Apr 10, 2017 9.190 9.260 9.140 9.210 20,846 +0.02(+0.17%)
Apr 07, 2017 9.412 9.430 9.191 9.195 11,851 -0.25(-2.60%)
Apr 06, 2017 9.340 9.441 9.340 9.440 8,973 +0.07(+0.75%)
Apr 05, 2017 9.300 9.450 9.280 9.370 21,878 +0.02(+0.21%)
Apr 04, 2017 9.130 9.381 9.130 9.350 11,238 +0.20(+2.21%)
Apr 03, 2017 9.356 9.400 9.056 9.148 31,084 -0.13(-1.43%)
Mar 31, 2017 9.160 9.339 9.150 9.280 12,114 +0.09(+0.93%)
Mar 30, 2017 9.212 9.300 9.190 9.195 18,101 -0.00(-0.00%)
Mar 29, 2017 9.205 9.228 9.070 9.195 23,483 -0.00(-0.01%)
Mar 28, 2017 9.367 9.393 9.174 9.196 20,519 -0.16(-1.72%)
Mar 27, 2017 9.331 9.387 9.239 9.357 10,324 +0.16(+1.71%)
Mar 24, 2017 9.061 9.261 9.060 9.200 46,177 +0.07(+0.77%)
Mar 23, 2017 9.465 9.470 9.070 9.130 34,519 -0.37(-3.89%)
Mar 22, 2017 9.550 9.684 9.499 9.500 26,051 -0.02(-0.24%)
Mar 21, 2017 9.690 9.800 9.496 9.523 35,558 -0.14(-1.41%)
Mar 20, 2017 9.697 9.765 9.600 9.659 12,313 -0.07(-0.74%)
Mar 17, 2017 10.00 10.00 9.730 9.730 15,432 -0.18(-1.81%)
Mar 16, 2017 9.789 9.984 9.789 9.910 37,216 +0.07(+0.74%)
Mar 15, 2017 9.616 9.884 9.504 9.837 43,207 +0.26(+2.71%)
Mar 14, 2017 9.650 9.750 9.500 9.577 56,904 -0.09(-0.92%)
Mar 13, 2017 9.182 9.761 9.155 9.666 100,243 +0.70(+7.76%)
Mar 10, 2017 8.404 8.998 8.397 8.970 30,431 +0.65(+7.80%)
Mar 09, 2017 8.690 8.800 8.300 8.321 56,392 -0.45(-5.08%)
Mar 08, 2017 8.808 8.900 8.709 8.767 33,308 -0.09(-1.05%)
Mar 07, 2017 9.280 9.300 8.860 8.860 28,338 -0.38(-4.11%)
Mar 06, 2017 9.396 9.400 9.050 9.240 27,213 -0.17(-1.81%)
Mar 03, 2017 9.295 9.419 9.260 9.410 24,732 +0.18(+2.00%)
Mar 02, 2017 9.580 9.585 9.207 9.226 34,908 -0.35(-3.69%)
Mar 01, 2017 9.765 9.765 9.461 9.579 29,489 -0.22(-2.26%)
Feb 28, 2017 9.690 9.999 9.600 9.800 22,678 +0.05(+0.51%)
Feb 27, 2017 9.727 10.00 9.727 9.750 38,833 +0.00(+0.00%)
Feb 24, 2017 9.376 9.750 9.315 9.750 76,413 +0.79(+8.79%)
Feb 23, 2017 9.150 9.150 8.950 8.963 28,692 -0.11(-1.18%)
Feb 22, 2017 9.100 9.152 8.880 9.070 29,310 -0.09(-0.96%)
Feb 21, 2017 9.090 9.284 8.890 9.158 30,681 +0.07(+0.75%)
Feb 17, 2017 9.090 9.090 9.090 0 -0.12(-1.31%)
Feb 16, 2017 9.330 9.400 9.211 9.211 23,764 -0.06(-0.64%)
Feb 15, 2017 9.417 9.470 9.250 9.270 30,506 -0.03(-0.32%)
Feb 14, 2017 9.418 9.479 9.151 9.300 50,378 -0.03(-0.32%)
Feb 13, 2017 9.193 9.350 9.110 9.330 91,019 +0.21(+2.26%)
Feb 10, 2017 8.950 9.147 8.940 9.123 35,693 +0.25(+2.82%)
Feb 09, 2017 8.940 9.050 8.630 8.873 45,691 +0.36(+4.17%)
Feb 08, 2017 8.400 8.552 8.400 8.518 39,431 +0.10(+1.20%)
Feb 07, 2017 8.347 8.420 8.340 8.417 30,872 -0.05(-0.62%)
Feb 06, 2017 8.672 8.860 8.359 8.469 97,113 -0.38(-4.30%)
Feb 03, 2017 8.980 8.998 8.700 8.850 61,051 -0.11(-1.23%)
Feb 02, 2017 9.141 9.141 8.940 8.960 29,345 -0.15(-1.65%)
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.