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

Altius Minerals Corp (OP: ATUSF )

16.32 +0.37 (+2.31%)
Streaming Delayed Price Updated: 2:46 PM EDT, May 31, 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, 2009 7.090 7.300 7.030 7.210 20,262 +0.07(+0.96%)
Nov 27, 2009 7.043 7.150 6.792 7.141 23,320 -0.07(-0.93%)
Nov 25, 2009 7.250 7.300 7.080 7.208 29,812 -0.05(-0.70%)
Nov 24, 2009 7.610 7.610 7.229 7.259 40,865 -0.18(-2.45%)
Nov 23, 2009 7.531 7.763 7.380 7.442 38,120 -0.09(-1.23%)
Nov 20, 2009 7.550 7.570 7.448 7.534 24,700 +0.01(+0.19%)
Nov 19, 2009 7.471 7.539 7.280 7.520 31,405 +0.03(+0.40%)
Nov 18, 2009 7.811 7.830 7.400 7.490 35,505 -0.21(-2.73%)
Nov 17, 2009 7.760 7.810 7.600 7.700 31,945 -0.09(-1.16%)
Nov 16, 2009 7.260 7.805 7.250 7.790 105,715 +0.63(+8.83%)
Nov 13, 2009 6.668 7.204 6.600 7.158 195,981 +0.49(+7.43%)
Nov 12, 2009 6.778 6.778 6.663 6.663 6,566 -0.15(-2.15%)
Nov 11, 2009 6.730 7.010 6.583 6.809 29,299 -0.06(-0.89%)
Nov 10, 2009 6.700 6.870 6.700 6.870 18,400 +0.01(+0.08%)
Nov 09, 2009 6.688 6.888 6.676 6.864 25,010 +0.32(+4.92%)
Nov 06, 2009 6.574 6.654 6.485 6.543 46,100 -0.12(-1.76%)
Nov 05, 2009 6.850 6.850 6.580 6.660 23,950 -0.16(-2.38%)
Nov 04, 2009 7.054 7.090 6.724 6.822 40,235 -0.17(-2.40%)
Nov 03, 2009 6.520 7.020 6.480 6.990 67,255 +0.57(+8.91%)
Nov 02, 2009 6.393 6.450 6.230 6.418 23,045 +0.17(+2.69%)
Oct 30, 2009 6.364 6.420 6.173 6.250 48,760 -0.25(-3.80%)
Oct 29, 2009 6.347 6.537 6.310 6.497 28,350 +0.17(+2.63%)
Oct 28, 2009 6.670 6.750 6.326 6.330 55,818 -0.39(-5.80%)
Oct 27, 2009 6.847 6.847 6.575 6.720 54,699 -0.11(-1.64%)
Oct 26, 2009 7.000 7.118 6.830 6.832 49,740 -0.17(-2.40%)
Oct 23, 2009 7.051 7.060 6.977 7.000 40,330 -0.11(-1.55%)
Oct 22, 2009 7.221 7.300 7.000 7.110 26,718 -0.15(-2.10%)
Oct 21, 2009 7.130 7.547 7.050 7.262 40,840 +0.05(+0.73%)
Oct 20, 2009 7.193 7.230 7.130 7.210 57,539 -0.30(-3.99%)
Oct 19, 2009 7.150 7.510 7.080 7.510 86,010 +0.49(+6.96%)
Oct 16, 2009 6.924 7.180 6.856 7.021 51,450 +0.04(+0.64%)
Oct 15, 2009 6.950 7.040 6.930 6.976 88,522 -0.02(-0.26%)
Oct 14, 2009 7.140 7.150 6.974 6.994 90,380 +0.15(+2.17%)
Oct 13, 2009 6.290 7.189 6.290 6.846 238,088 +0.47(+7.30%)
Oct 12, 2009 6.050 6.400 6.020 6.380 216,729 +0.60(+10.31%)
Oct 09, 2009 5.728 5.837 5.728 5.784 58,950 +0.08(+1.47%)
Oct 08, 2009 5.680 5.770 5.657 5.700 35,208 +0.05(+0.88%)
Oct 07, 2009 5.676 5.680 5.581 5.650 5,555 +0.00(+0.00%)
Oct 06, 2009 5.550 5.670 5.478 5.650 21,600 +0.15(+2.73%)
Oct 05, 2009 5.400 5.500 5.400 5.500 14,100 +0.17(+3.09%)
Oct 02, 2009 5.343 5.449 5.335 5.335 9,773 -0.04(-0.66%)
Oct 01, 2009 5.508 5.595 5.340 5.370 19,300 -0.20(-3.52%)
Sep 30, 2009 5.420 5.566 5.410 5.566 17,100 +0.13(+2.35%)
Sep 29, 2009 5.519 5.550 5.438 5.439 10,000 -0.06(-1.12%)
Sep 28, 2009 5.400 5.520 5.400 5.500 38,700 +0.01(+0.22%)
Sep 25, 2009 5.460 5.520 5.400 5.488 24,456 -0.03(-0.58%)
Sep 24, 2009 5.570 5.610 5.500 5.520 13,336 -0.15(-2.67%)
Sep 23, 2009 5.786 5.789 5.671 5.671 8,828 -0.13(-2.22%)
Sep 22, 2009 5.674 5.840 5.674 5.800 18,928 +0.13(+2.27%)
Sep 21, 2009 5.601 5.671 5.580 5.671 18,508 +0.01(+0.19%)
Sep 18, 2009 5.700 5.770 5.637 5.660 16,530 -0.04(-0.70%)
Sep 17, 2009 5.727 5.900 5.700 5.700 25,350 -0.05(-0.89%)
Sep 16, 2009 5.882 5.900 5.727 5.751 25,460 -0.10(-1.69%)
Sep 15, 2009 5.770 5.960 5.697 5.850 43,322 +0.13(+2.22%)
Sep 14, 2009 5.680 5.798 5.532 5.723 37,149 +0.06(+1.00%)
Sep 11, 2009 5.684 5.785 5.575 5.667 33,850 +0.05(+0.83%)
Sep 10, 2009 5.650 5.730 5.594 5.620 24,040 -0.22(-3.73%)
Sep 09, 2009 5.790 5.860 5.747 5.838 11,978 +0.03(+0.48%)
Sep 08, 2009 6.061 6.100 5.650 5.810 41,285 -0.06(-1.02%)
Sep 04, 2009 5.853 5.930 5.700 5.870 16,930 +0.15(+2.59%)
Sep 03, 2009 5.619 5.808 5.619 5.722 64,730 +0.08(+1.48%)
Sep 02, 2009 5.300 5.705 5.300 5.639 32,780 +0.37(+6.95%)
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.