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

Altius Minerals Corp (OP: ATUSF )

15.78 UNCHANGED
Streaming Delayed Price Updated: 3:06 PM EDT, Jun 12, 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, 2016 9.253 9.540 9.253 9.490 52,130 +0.13(+1.43%)
Nov 29, 2016 9.218 9.390 9.146 9.357 35,201 +0.01(+0.07%)
Nov 28, 2016 9.310 9.428 9.160 9.350 74,740 +0.45(+5.06%)
Nov 25, 2016 8.850 8.950 8.788 8.900 45,752 +0.09(+1.03%)
Nov 23, 2016 8.810 8.810 8.810 0 +0.30(+3.52%)
Nov 22, 2016 7.975 8.550 7.975 8.510 24,968 +0.54(+6.78%)
Nov 21, 2016 8.000 8.110 7.750 7.970 79,657 -0.13(-1.60%)
Nov 18, 2016 8.680 8.680 8.010 8.100 41,229 -0.43(-5.04%)
Nov 17, 2016 8.360 8.730 8.360 8.530 16,170 -0.00(-0.02%)
Nov 16, 2016 8.593 8.740 8.430 8.532 26,674 +0.00(+0.02%)
Nov 15, 2016 8.390 8.550 8.380 8.530 18,116 +0.23(+2.77%)
Nov 14, 2016 8.462 8.500 8.200 8.300 38,139 +0.02(+0.25%)
Nov 11, 2016 8.656 8.679 8.250 8.279 50,281 -0.42(-4.84%)
Nov 10, 2016 8.620 8.720 8.610 8.700 22,631 +0.00(+0.00%)
Nov 09, 2016 8.548 8.700 8.460 8.700 46,309 +0.16(+1.89%)
Nov 08, 2016 8.400 8.560 8.342 8.539 18,743 +0.25(+3.00%)
Nov 07, 2016 8.500 8.740 8.290 8.290 53,276 -0.24(-2.81%)
Nov 04, 2016 8.667 8.672 8.427 8.530 61,042 -0.09(-1.10%)
Nov 03, 2016 8.450 8.740 8.291 8.625 119,895 +0.37(+4.53%)
Nov 02, 2016 8.240 8.350 8.240 8.251 15,083 -0.00(-0.05%)
Nov 01, 2016 8.350 8.374 8.250 8.255 11,540 -0.02(-0.29%)
Oct 31, 2016 8.212 8.320 8.170 8.279 16,340 +0.04(+0.45%)
Oct 28, 2016 8.283 8.330 8.220 8.242 8,104 -0.03(-0.34%)
Oct 27, 2016 8.300 8.321 8.180 8.270 10,282 +0.10(+1.19%)
Oct 26, 2016 8.239 8.239 8.173 8.173 6,487 -0.06(-0.75%)
Oct 25, 2016 8.201 8.309 8.201 8.235 16,059 +0.02(+0.28%)
Oct 24, 2016 8.250 8.349 8.181 8.212 22,199 -0.06(-0.70%)
Oct 21, 2016 8.266 8.350 8.240 8.270 10,993 -0.03(-0.36%)
Oct 20, 2016 8.349 8.410 8.280 8.300 16,518 +0.02(+0.24%)
Oct 19, 2016 8.340 8.456 8.280 8.280 27,415 -0.06(-0.71%)
Oct 18, 2016 8.350 8.358 8.270 8.339 13,971 +0.03(+0.41%)
Oct 17, 2016 8.311 8.390 8.240 8.305 29,099 +0.04(+0.42%)
Oct 14, 2016 8.296 8.349 8.126 8.270 45,506 -0.02(-0.24%)
Oct 13, 2016 8.021 8.320 7.970 8.290 40,343 +0.21(+2.60%)
Oct 12, 2016 7.765 8.200 7.710 8.080 51,569 +0.45(+5.90%)
Oct 11, 2016 7.700 7.722 7.619 7.630 23,961 -0.02(-0.29%)
Oct 10, 2016 7.600 7.652 7.450 7.652 17,221 +0.05(+0.69%)
Oct 07, 2016 7.640 7.704 7.500 7.600 19,074 +0.08(+1.06%)
Oct 06, 2016 7.620 7.652 7.491 7.520 23,739 -0.13(-1.70%)
Oct 05, 2016 7.738 7.897 7.580 7.650 34,263 -0.06(-0.84%)
Oct 04, 2016 8.244 8.244 7.670 7.715 35,983 -0.58(-6.94%)
Oct 03, 2016 8.499 8.558 8.166 8.290 23,700 -0.20(-2.32%)
Sep 30, 2016 8.251 8.491 8.190 8.487 33,129 +0.23(+2.75%)
Sep 29, 2016 7.985 8.300 7.873 8.260 60,603 +0.37(+4.71%)
Sep 28, 2016 7.469 7.900 7.469 7.889 64,380 +0.53(+7.24%)
Sep 27, 2016 7.304 7.408 7.260 7.356 34,722 +0.09(+1.18%)
Sep 26, 2016 7.350 7.380 7.270 7.270 64,713 -0.08(-1.09%)
Sep 23, 2016 7.150 7.389 7.150 7.350 32,793 +0.11(+1.52%)
Sep 22, 2016 7.507 7.542 7.200 7.240 61,847 -0.36(-4.75%)
Sep 21, 2016 7.562 7.650 7.480 7.601 23,135 +0.10(+1.30%)
Sep 20, 2016 7.430 7.729 7.345 7.503 48,011 +0.07(+0.99%)
Sep 19, 2016 7.370 7.550 7.370 7.430 31,745 +0.05(+0.68%)
Sep 16, 2016 7.000 7.380 7.000 7.380 39,566 +0.23(+3.22%)
Sep 15, 2016 7.246 7.246 7.080 7.150 38,571 -0.09(-1.21%)
Sep 14, 2016 7.370 7.438 7.238 7.238 22,377 -0.09(-1.26%)
Sep 13, 2016 7.300 7.370 7.230 7.330 21,265 -0.03(-0.40%)
Sep 12, 2016 7.485 7.631 7.350 7.360 68,623 -0.32(-4.13%)
Sep 09, 2016 7.887 8.000 7.677 7.677 25,908 -0.23(-2.85%)
Sep 08, 2016 7.843 7.929 7.835 7.902 14,577 +0.00(+0.03%)
Sep 07, 2016 7.889 7.950 7.840 7.900 28,453 +0.04(+0.51%)
Sep 06, 2016 7.700 7.938 7.660 7.860 50,897 +0.24(+3.15%)
Sep 02, 2016 7.620 7.620 7.620 0 +0.02(+0.26%)
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.