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, 2016 11.67 11.74 11.54 11.58 45,355 -0.02(-0.17%)
Mar 30, 2016 11.49 11.70 11.38 11.60 42,654 +0.17(+1.49%)
Mar 29, 2016 11.00 11.50 10.91 11.43 24,561 +0.35(+3.16%)
Mar 28, 2016 11.09 11.09 10.90 11.08 15,124 -0.03(-0.27%)
Mar 24, 2016 11.11 11.11 11.11 0 -0.12(-1.07%)
Mar 23, 2016 11.39 11.77 11.23 11.23 70,959 -0.06(-0.53%)
Mar 22, 2016 11.25 11.34 10.69 11.29 58,842 -0.04(-0.35%)
Mar 21, 2016 12.00 12.05 11.10 11.33 57,004 -0.71(-5.90%)
Mar 18, 2016 12.00 12.16 11.31 12.04 59,710 +0.05(+0.42%)
Mar 17, 2016 11.29 12.20 11.29 11.99 138,501 +0.70(+6.20%)
Mar 16, 2016 10.72 11.35 10.72 11.29 82,333 +0.69(+6.51%)
Mar 15, 2016 10.62 10.80 10.41 10.60 31,851 -0.03(-0.28%)
Mar 14, 2016 10.09 10.65 10.09 10.63 130,856 +0.67(+6.73%)
Mar 11, 2016 9.750 9.980 9.670 9.960 354,945 +0.21(+2.15%)
Mar 10, 2016 9.940 9.980 9.690 9.750 44,257 -0.15(-1.52%)
Mar 09, 2016 9.980 10.00 9.690 9.900 27,065 -0.16(-1.59%)
Mar 08, 2016 9.870 10.10 9.690 10.06 68,534 +0.19(+1.93%)
Mar 07, 2016 10.04 10.15 9.570 9.870 83,992 -0.11(-1.10%)
Mar 04, 2016 10.09 10.14 9.800 9.980 62,001 -0.14(-1.38%)
Mar 03, 2016 9.860 10.15 9.860 10.12 37,244 +0.27(+2.74%)
Mar 02, 2016 9.410 9.960 9.350 9.850 30,973 +0.25(+2.60%)
Mar 01, 2016 9.730 9.730 9.240 9.600 15,500 -0.07(-0.72%)
Feb 29, 2016 9.580 9.900 9.580 9.670 38,804 +0.26(+2.76%)
Feb 26, 2016 9.090 9.590 9.080 9.410 35,015 +0.43(+4.79%)
Feb 25, 2016 9.200 9.200 8.740 8.980 23,621 -0.01(-0.11%)
Feb 24, 2016 8.760 9.210 8.700 8.990 61,567 +0.25(+2.86%)
Feb 23, 2016 9.490 9.610 8.640 8.740 70,098 -0.78(-8.19%)
Feb 22, 2016 10.30 10.73 9.420 9.520 74,506 -0.55(-5.46%)
Feb 19, 2016 9.600 10.21 9.600 10.07 91,054 +0.63(+6.67%)
Feb 18, 2016 8.830 9.600 8.600 9.440 73,795 +0.99(+11.72%)
Feb 17, 2016 7.850 8.610 7.850 8.450 54,635 +0.62(+7.92%)
Feb 16, 2016 7.900 7.930 7.650 7.830 38,595 +0.15(+1.95%)
Feb 12, 2016 7.680 7.680 7.680 0 +0.01(+0.13%)
Feb 11, 2016 8.140 8.180 7.640 7.670 48,603 -0.36(-4.48%)
Feb 10, 2016 8.040 8.140 7.830 8.030 42,247 -0.04(-0.50%)
Feb 09, 2016 8.690 8.900 7.890 8.070 64,767 -0.54(-6.27%)
Feb 08, 2016 9.100 9.200 8.420 8.610 61,158 -0.49(-5.38%)
Feb 05, 2016 8.460 9.260 8.310 9.100 64,595 +0.68(+8.08%)
Feb 04, 2016 8.220 8.810 8.220 8.420 53,257 +0.20(+2.43%)
Feb 03, 2016 8.000 8.250 7.900 8.220 63,546 +0.20(+2.49%)
Feb 02, 2016 8.180 8.180 7.790 8.020 30,612 -0.11(-1.35%)
Feb 01, 2016 8.030 8.280 8.030 8.130 34,940 -0.12(-1.45%)
Jan 29, 2016 8.270 8.410 8.170 8.250 29,429 -0.07(-0.84%)
Jan 28, 2016 8.220 8.490 8.100 8.320 38,935 +0.14(+1.71%)
Jan 27, 2016 8.190 8.300 8.100 8.180 53,683 +0.06(+0.74%)
Jan 26, 2016 8.190 8.250 7.930 8.120 33,933 +0.05(+0.62%)
Jan 25, 2016 8.020 8.300 8.020 8.070 44,195 +0.05(+0.62%)
Jan 22, 2016 8.000 8.100 7.870 8.020 76,298 +0.16(+2.04%)
Jan 21, 2016 7.800 7.980 7.470 7.860 106,520 +0.11(+1.42%)
Jan 20, 2016 7.790 7.920 7.390 7.750 187,478 -0.18(-2.27%)
Jan 19, 2016 8.150 8.230 7.900 7.930 129,984 -0.26(-3.17%)
Jan 18, 2016 8.000 8.340 8.000 8.190 67,909 +0.23(+2.89%)
Jan 15, 2016 8.510 8.520 7.800 7.960 187,325 -0.63(-7.33%)
Jan 14, 2016 8.590 8.650 8.480 8.590 41,360 -0.04(-0.46%)
Jan 13, 2016 8.180 8.720 8.180 8.630 152,079 +0.32(+3.85%)
Jan 12, 2016 8.360 8.400 8.050 8.310 145,118 -0.14(-1.66%)
Jan 11, 2016 8.900 8.900 8.260 8.450 203,388 -0.47(-5.27%)
Jan 08, 2016 9.480 9.480 8.480 8.920 233,116 -0.57(-6.01%)
Jan 07, 2016 9.860 9.950 9.450 9.490 153,924 -0.46(-4.62%)
Jan 06, 2016 10.15 10.16 9.900 9.950 67,916 -0.16(-1.58%)
Jan 05, 2016 10.18 10.21 9.950 10.11 41,294 +0.01(+0.10%)
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.