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

Altius Minerals Corp (TSX: ALS )

22.05 +0.42 (+1.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2009 6.930 6.950 6.850 6.890 27,890 +0.04(+0.58%)
Mar 30, 2009 6.910 7.000 6.800 6.850 74,082 -0.13(-1.86%)
Mar 26, 2009 7.050 7.030 6.980 6.980 66,720 -0.05(-0.71%)
Mar 25, 2009 7.110 7.110 7.000 7.030 72,174 -0.08(-1.13%)
Mar 24, 2009 6.900 7.110 7.110 7.110 157,783 +0.40(+5.96%)
Mar 23, 2009 6.790 6.710 6.700 6.710 74,476 +0.05(+0.75%)
Mar 20, 2009 6.800 6.800 6.660 6.660 38,788 -0.12(-1.77%)
Mar 19, 2009 6.740 6.940 6.660 6.780 76,769 +0.12(+1.80%)
Mar 18, 2009 6.400 6.660 6.300 6.660 73,066 +0.28(+4.39%)
Mar 17, 2009 6.300 6.390 6.220 6.380 58,058 +0.16(+2.57%)
Mar 16, 2009 6.290 6.320 6.210 6.220 29,315 -0.06(-0.96%)
Mar 13, 2009 6.270 6.340 6.260 6.280 31,177 +0.02(+0.32%)
Mar 12, 2009 6.290 6.320 6.240 6.260 46,340 -0.04(-0.63%)
Mar 11, 2009 6.360 6.360 6.260 6.300 35,909 -0.05(-0.79%)
Mar 10, 2009 6.450 6.500 6.270 6.350 45,259 -0.14(-2.16%)
Mar 09, 2009 6.400 6.540 6.380 6.490 41,272 +0.23(+3.67%)
Mar 06, 2009 6.350 6.350 6.200 6.260 48,392 -0.01(-0.16%)
Mar 05, 2009 6.660 6.660 6.270 6.270 61,849 -0.30(-4.57%)
Mar 04, 2009 6.400 6.600 6.300 6.570 96,609 +0.31(+4.95%)
Mar 02, 2009 6.460 6.460 6.200 6.260 62,593 -0.08(-1.26%)
Feb 27, 2009 6.420 6.480 6.320 6.340 51,990 +0.10(+1.60%)
Feb 26, 2009 6.550 6.700 6.240 6.240 63,773 -0.26(-4.00%)
Feb 25, 2009 6.150 6.630 6.070 6.500 66,130 +0.37(+6.04%)
Feb 24, 2009 6.500 6.500 6.050 6.130 97,275 -0.37(-5.69%)
Feb 23, 2009 7.090 7.090 6.300 6.500 154,985 -0.20(-2.99%)
Feb 20, 2009 6.430 6.840 6.310 6.700 115,546 +0.30(+4.69%)
Feb 19, 2009 6.450 6.600 6.260 6.400 98,406 +0.02(+0.31%)
Feb 18, 2009 6.060 6.680 6.030 6.380 185,910 +0.78(+13.93%)
Feb 17, 2009 5.220 5.710 5.050 5.600 123,387 +0.40(+7.69%)
Feb 13, 2009 4.920 5.200 4.900 5.200 24,970 +0.23(+4.63%)
Feb 12, 2009 5.050 5.050 4.950 4.970 9,072 -0.10(-1.97%)
Feb 11, 2009 5.210 5.390 5.010 5.070 21,354 -0.18(-3.43%)
Feb 10, 2009 5.270 5.390 5.180 5.250 20,172 -0.11(-2.05%)
Feb 09, 2009 5.230 5.500 5.180 5.360 25,915 +0.06(+1.13%)
Feb 06, 2009 5.250 5.340 5.200 5.300 26,360 +0.07(+1.34%)
Feb 05, 2009 4.940 5.230 4.850 5.230 141,059 +0.29(+5.87%)
Feb 04, 2009 4.900 5.080 4.860 4.940 22,703 +0.11(+2.28%)
Feb 03, 2009 4.920 4.920 4.760 4.830 32,550 -0.01(-0.21%)
Feb 02, 2009 4.700 4.920 4.500 4.840 24,071 +0.12(+2.54%)
Jan 30, 2009 4.850 4.850 4.720 4.720 26,506 -0.12(-2.48%)
Jan 29, 2009 4.920 4.920 4.730 4.840 91,199 -0.08(-1.63%)
Jan 28, 2009 4.920 4.950 4.790 4.920 22,006 -0.06(-1.20%)
Jan 27, 2009 5.040 5.070 4.920 4.980 9,864 -0.04(-0.80%)
Jan 26, 2009 4.820 5.150 4.790 5.020 24,634 +0.09(+1.83%)
Jan 23, 2009 4.600 5.070 4.500 4.930 50,732 +0.36(+7.88%)
Jan 22, 2009 4.440 4.600 4.350 4.570 101,446 +0.13(+2.93%)
Jan 21, 2009 4.750 4.750 4.300 4.440 177,383 -0.26(-5.53%)
Jan 20, 2009 5.100 5.100 4.670 4.700 56,000 -0.35(-6.93%)
Jan 19, 2009 5.010 5.080 5.010 5.050 3,500 -0.01(-0.20%)
Jan 16, 2009 4.990 5.140 4.920 5.060 35,290 +0.07(+1.40%)
Jan 15, 2009 5.000 5.000 4.750 4.990 22,271 -0.04(-0.80%)
Jan 14, 2009 5.100 5.150 4.990 5.030 32,799 -0.11(-2.14%)
Jan 13, 2009 5.160 5.160 5.070 5.140 20,970 -0.01(-0.19%)
Jan 12, 2009 5.370 5.370 5.110 5.150 40,009 +0.08(+1.58%)
Jan 09, 2009 5.240 5.240 5.000 5.070 30,393 -0.17(-3.24%)
Jan 08, 2009 5.420 5.430 5.210 5.240 31,570 -0.18(-3.32%)
Jan 07, 2009 5.780 5.820 5.380 5.420 51,267 -0.47(-7.98%)
Jan 06, 2009 5.680 5.970 5.470 5.890 48,721 +0.38(+6.90%)
Jan 05, 2009 5.500 5.550 5.380 5.510 59,059 +0.11(+2.04%)
Jan 02, 2009 4.620 5.540 4.620 5.400 70,014 +0.78(+16.88%)
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.