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 (%)
Nov 30, 2018 9.610 9.820 9.610 9.750 28,300 -0.03(-0.31%)
Nov 29, 2018 9.806 9.843 9.717 9.780 21,948 +0.01(+0.10%)
Nov 28, 2018 9.552 9.840 9.552 9.770 25,684 +0.11(+1.18%)
Nov 27, 2018 9.697 9.697 9.600 9.656 16,863 -0.16(-1.68%)
Nov 26, 2018 9.590 9.888 9.590 9.821 23,252 +0.02(+0.21%)
Nov 23, 2018 9.710 9.890 9.710 9.800 9,600 +0.06(+0.62%)
Nov 21, 2018 9.740 9.740 9.740 0 +0.19(+1.99%)
Nov 20, 2018 9.710 9.738 9.518 9.550 46,688 -0.33(-3.34%)
Nov 19, 2018 9.933 9.940 9.810 9.880 15,455 -0.12(-1.20%)
Nov 16, 2018 9.930 10.19 9.920 10.00 24,200 +0.07(+0.75%)
Nov 15, 2018 9.821 10.10 9.760 9.925 16,177 +0.06(+0.56%)
Nov 14, 2018 9.750 9.944 9.750 9.870 10,611 -0.01(-0.06%)
Nov 13, 2018 10.00 10.07 9.750 9.876 21,033 -0.13(-1.34%)
Nov 12, 2018 10.10 10.15 9.910 10.01 17,743 +0.01(+0.09%)
Nov 09, 2018 10.25 10.25 9.852 10.00 20,900 -0.19(-1.85%)
Nov 08, 2018 10.42 10.44 10.15 10.19 11,183 -0.23(-2.17%)
Nov 07, 2018 10.45 10.62 10.41 10.41 11,690 +0.00(+0.04%)
Nov 06, 2018 10.49 10.63 10.28 10.41 29,389 -0.08(-0.76%)
Nov 05, 2018 10.37 10.54 10.34 10.49 28,438 +0.17(+1.65%)
Nov 02, 2018 10.50 10.54 10.28 10.32 44,100 -0.17(-1.60%)
Nov 01, 2018 9.750 10.50 9.710 10.49 52,568 +0.84(+8.68%)
Oct 31, 2018 9.682 9.990 9.500 9.650 15,799 -0.07(-0.72%)
Oct 30, 2018 9.530 9.884 9.510 9.720 14,228 +0.17(+1.76%)
Oct 29, 2018 9.802 9.900 9.530 9.552 50,199 -0.09(-0.91%)
Oct 26, 2018 9.510 9.660 9.510 9.640 29,600 -0.14(-1.43%)
Oct 25, 2018 9.780 9.870 9.670 9.780 32,978 -0.07(-0.72%)
Oct 24, 2018 10.18 10.35 9.796 9.850 30,576 -0.32(-3.11%)
Oct 23, 2018 10.00 10.18 9.800 10.17 23,883 +0.07(+0.65%)
Oct 22, 2018 10.17 10.20 9.999 10.10 16,256 -0.06(-0.59%)
Oct 19, 2018 10.18 10.29 10.07 10.16 15,400 -0.05(-0.45%)
Oct 18, 2018 10.32 10.32 10.13 10.21 27,292 -0.13(-1.29%)
Oct 17, 2018 10.56 10.56 10.27 10.34 43,098 +0.09(+0.86%)
Oct 16, 2018 10.41 10.42 10.09 10.25 35,001 -0.08(-0.79%)
Oct 15, 2018 10.00 10.41 9.750 10.33 44,487 +0.55(+5.66%)
Oct 12, 2018 9.760 9.822 9.710 9.780 16,500 +0.02(+0.20%)
Oct 11, 2018 9.620 9.790 9.550 9.760 42,441 +0.15(+1.56%)
Oct 10, 2018 9.810 9.810 9.570 9.610 26,168 -0.23(-2.34%)
Oct 09, 2018 10.10 10.19 9.810 9.840 19,748 -0.23(-2.28%)
Oct 08, 2018 10.30 10.30 9.750 10.07 24,401 +0.17(+1.75%)
Oct 05, 2018 9.700 9.910 9.549 9.897 33,100 +0.15(+1.51%)
Oct 04, 2018 9.733 10.02 9.710 9.750 36,690 -0.15(-1.56%)
Oct 03, 2018 9.956 9.976 9.900 9.904 21,801 +0.00(+0.04%)
Oct 02, 2018 10.06 10.21 9.900 9.900 27,426 -0.24(-2.37%)
Oct 01, 2018 9.990 10.28 9.945 10.14 24,101 +0.34(+3.45%)
Sep 28, 2018 9.670 9.842 9.670 9.802 18,600 +0.03(+0.33%)
Sep 27, 2018 9.750 9.800 9.740 9.770 10,890 -0.05(-0.51%)
Sep 26, 2018 10.18 10.29 9.820 9.820 15,583 -0.38(-3.72%)
Sep 25, 2018 10.24 10.26 10.19 10.20 19,534 +0.01(+0.10%)
Sep 24, 2018 10.14 10.20 10.02 10.19 22,892 +0.12(+1.19%)
Sep 21, 2018 10.01 10.08 9.960 10.07 26,900 +0.05(+0.50%)
Sep 20, 2018 9.850 10.07 9.830 10.02 23,237 +0.24(+2.45%)
Sep 19, 2018 9.441 9.841 9.441 9.780 21,813 +0.29(+3.06%)
Sep 18, 2018 9.500 9.510 9.370 9.490 14,620 +0.13(+1.39%)
Sep 17, 2018 9.200 9.420 9.200 9.360 16,135 +0.03(+0.28%)
Sep 14, 2018 9.270 9.366 9.222 9.334 21,700 +0.06(+0.67%)
Sep 13, 2018 9.260 9.456 9.192 9.273 36,050 -0.12(-1.26%)
Sep 12, 2018 9.260 9.440 9.174 9.390 39,860 +0.21(+2.29%)
Sep 11, 2018 9.200 9.253 9.080 9.180 38,562 +0.00(+0.00%)
Sep 10, 2018 9.105 9.250 9.105 9.180 51,867 -0.00(-0.02%)
Sep 07, 2018 9.240 9.250 9.110 9.182 23,500 -0.07(-0.74%)
Sep 06, 2018 9.442 9.500 9.250 9.250 10,877 -0.13(-1.39%)
Sep 05, 2018 9.200 9.488 9.060 9.380 32,903 +0.18(+1.96%)
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.