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, 2017 10.17 10.39 10.13 10.32 25,514 +0.17(+1.71%)
Nov 29, 2017 10.24 10.24 10.08 10.15 23,135 -0.16(-1.55%)
Nov 28, 2017 10.05 10.43 9.927 10.31 58,813 +0.10(+0.96%)
Nov 27, 2017 10.14 10.25 10.02 10.21 58,989 +0.20(+2.01%)
Nov 24, 2017 10.13 10.14 9.802 10.01 63,653 +0.26(+2.67%)
Nov 22, 2017 9.501 9.766 9.413 9.750 24,230 +0.36(+3.83%)
Nov 21, 2017 9.130 9.639 9.130 9.390 24,063 +0.14(+1.49%)
Nov 20, 2017 9.320 9.334 9.081 9.253 45,918 -0.07(-0.76%)
Nov 17, 2017 9.308 9.579 9.189 9.324 33,296 +0.09(+1.02%)
Nov 16, 2017 9.070 9.239 9.040 9.230 58,538 +0.09(+0.98%)
Nov 15, 2017 9.402 9.476 9.058 9.140 33,795 -0.33(-3.47%)
Nov 14, 2017 9.480 9.689 9.400 9.469 28,188 -0.19(-1.97%)
Nov 13, 2017 9.605 9.720 9.550 9.659 31,644 +0.05(+0.51%)
Nov 10, 2017 9.655 9.670 9.550 9.610 34,808 -0.08(-0.85%)
Nov 09, 2017 9.812 9.812 9.660 9.692 18,004 -0.07(-0.70%)
Nov 08, 2017 10.04 10.04 9.760 9.760 46,101 -0.08(-0.83%)
Nov 07, 2017 9.594 9.939 9.594 9.842 44,598 +0.39(+4.15%)
Nov 06, 2017 9.320 9.560 9.240 9.450 23,283 +0.24(+2.61%)
Nov 03, 2017 9.010 9.297 9.010 9.210 37,735 +0.18(+2.01%)
Nov 02, 2017 9.050 9.281 8.961 9.029 55,747 -0.08(-0.90%)
Nov 01, 2017 9.239 9.501 9.039 9.110 46,095 -0.14(-1.51%)
Oct 31, 2017 9.310 9.340 9.200 9.250 18,359 -0.14(-1.49%)
Oct 30, 2017 9.215 9.408 9.200 9.390 20,007 +0.04(+0.43%)
Oct 27, 2017 9.230 9.379 9.230 9.350 10,724 +0.06(+0.64%)
Oct 26, 2017 9.244 9.349 9.091 9.291 22,829 -0.05(-0.53%)
Oct 25, 2017 9.730 9.730 9.340 9.340 17,854 -0.39(-3.96%)
Oct 24, 2017 9.915 9.989 9.670 9.725 8,458 -0.19(-1.87%)
Oct 23, 2017 9.851 10.00 9.771 9.911 13,818 +0.09(+0.92%)
Oct 20, 2017 9.721 9.886 9.721 9.821 8,944 +0.03(+0.26%)
Oct 19, 2017 9.935 9.942 9.680 9.795 7,706 -0.14(-1.46%)
Oct 18, 2017 9.886 9.950 9.820 9.940 12,804 +0.12(+1.21%)
Oct 17, 2017 9.745 9.821 9.724 9.821 7,748 +0.11(+1.13%)
Oct 16, 2017 9.800 9.890 9.711 9.711 10,303 -0.10(-1.01%)
Oct 13, 2017 9.689 9.854 9.688 9.810 8,139 +0.03(+0.31%)
Oct 12, 2017 9.560 9.852 9.560 9.780 14,626 +0.13(+1.32%)
Oct 11, 2017 9.670 9.730 9.574 9.653 14,056 -0.02(-0.18%)
Oct 10, 2017 9.836 9.836 9.580 9.670 23,442 +0.19(+2.00%)
Oct 09, 2017 9.950 9.950 9.290 9.480 36,811 -0.42(-4.24%)
Oct 06, 2017 9.840 9.950 9.731 9.900 19,479 +0.07(+0.71%)
Oct 05, 2017 9.660 9.933 9.660 9.830 16,257 +0.07(+0.73%)
Oct 04, 2017 9.700 9.900 9.700 9.759 16,192 -0.02(-0.21%)
Oct 03, 2017 9.450 9.860 9.436 9.780 20,746 +0.38(+4.04%)
Oct 02, 2017 9.492 9.606 9.400 9.400 20,372 -0.20(-2.11%)
Sep 29, 2017 9.445 9.602 9.400 9.602 4,587 +0.18(+1.94%)
Sep 28, 2017 9.353 9.500 9.350 9.420 24,816 +0.04(+0.47%)
Sep 27, 2017 9.560 9.560 9.311 9.376 34,948 -0.22(-2.29%)
Sep 26, 2017 9.510 9.685 9.510 9.596 18,653 -0.00(-0.04%)
Sep 25, 2017 9.650 9.753 9.500 9.600 20,906 +0.10(+1.08%)
Sep 22, 2017 9.250 9.579 9.250 9.497 18,288 +0.25(+2.67%)
Sep 21, 2017 9.432 9.432 9.230 9.250 22,106 -0.24(-2.53%)
Sep 20, 2017 9.400 9.555 9.400 9.490 13,559 -0.01(-0.11%)
Sep 19, 2017 9.507 9.569 9.330 9.500 17,378 +0.01(+0.11%)
Sep 18, 2017 9.240 9.649 9.239 9.490 43,186 +0.39(+4.27%)
Sep 15, 2017 10.00 10.08 9.101 9.101 44,783 -0.74(-7.52%)
Sep 14, 2017 9.833 9.911 1.830 9.841 18,923 +0.00(+0.01%)
Sep 13, 2017 9.904 9.904 9.771 9.840 8,812 -0.01(-0.10%)
Sep 12, 2017 9.988 10.06 9.751 9.850 20,744 -0.22(-2.19%)
Sep 11, 2017 10.20 10.20 9.981 10.07 24,923 -0.02(-0.19%)
Sep 08, 2017 10.00 10.11 10.00 10.09 50,098 +0.09(+0.90%)
Sep 07, 2017 9.736 10.03 9.622 10.00 35,689 +0.27(+2.77%)
Sep 06, 2017 9.650 9.863 9.550 9.730 22,033 +0.10(+1.04%)
Sep 05, 2017 9.863 9.910 9.580 9.630 39,480 -0.31(-3.16%)
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.