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

Altius Minerals Corp (TSX: ALS )

21.90 -0.39 (-1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Aug 31, 2009 5.660 5.950 5.600 5.720 72,025 +0.15(+2.69%)
Aug 28, 2009 5.590 5.700 5.560 5.570 225,451 -0.02(-0.36%)
Aug 27, 2009 5.710 5.710 5.570 5.590 142,437 -0.07(-1.24%)
Aug 26, 2009 5.800 5.900 5.650 5.660 79,671 -0.19(-3.25%)
Aug 25, 2009 5.930 5.930 5.810 5.850 105,405 -0.11(-1.85%)
Aug 24, 2009 6.020 6.080 5.960 5.960 12,185 -0.15(-2.45%)
Aug 21, 2009 6.180 6.230 6.020 6.110 50,734 -0.03(-0.49%)
Aug 20, 2009 5.980 6.190 5.880 6.140 37,330 +0.12(+1.99%)
Aug 19, 2009 6.060 6.100 6.000 6.020 18,627 -0.06(-0.99%)
Aug 18, 2009 6.020 6.100 5.970 6.080 40,055 +0.05(+0.83%)
Aug 17, 2009 6.060 6.100 5.920 6.030 52,914 -0.06(-0.99%)
Aug 14, 2009 6.000 6.200 6.000 6.090 26,650 +0.09(+1.50%)
Aug 13, 2009 6.110 6.150 6.000 6.000 62,453 -0.05(-0.83%)
Aug 12, 2009 6.020 6.350 5.970 6.050 88,660 +0.01(+0.17%)
Aug 11, 2009 5.850 6.100 5.850 6.040 44,431 +0.08(+1.34%)
Aug 10, 2009 5.830 5.960 5.750 5.960 32,397 +0.01(+0.17%)
Aug 07, 2009 6.180 6.180 5.850 5.950 80,046 -0.12(-1.98%)
Aug 06, 2009 6.100 6.100 5.920 6.070 81,970 -0.03(-0.49%)
Aug 05, 2009 6.110 6.140 6.100 6.100 23,490 -0.04(-0.65%)
Aug 04, 2009 6.290 6.400 6.120 6.140 60,811 -0.17(-2.69%)
Jul 31, 2009 6.160 6.350 6.160 6.310 22,016 +0.08(+1.28%)
Jul 30, 2009 6.220 6.310 6.150 6.230 24,970 -0.06(-0.95%)
Jul 29, 2009 6.200 6.330 6.120 6.290 20,205 +0.09(+1.45%)
Jul 28, 2009 6.390 6.450 6.150 6.200 111,863 -0.13(-2.05%)
Jul 27, 2009 6.440 6.440 6.250 6.330 16,113 -0.08(-1.25%)
Jul 24, 2009 6.620 6.620 6.310 6.410 12,773 -0.09(-1.38%)
Jul 23, 2009 6.740 6.830 6.500 6.500 61,510 -0.14(-2.11%)
Jul 22, 2009 6.480 6.700 6.400 6.640 24,581 +0.19(+2.95%)
Jul 21, 2009 6.370 6.500 6.300 6.450 37,664 +0.18(+2.87%)
Jul 20, 2009 6.160 6.390 6.160 6.270 33,850 +0.06(+0.97%)
Jul 17, 2009 6.270 6.300 6.100 6.210 19,090 -0.05(-0.80%)
Jul 16, 2009 6.310 6.310 6.200 6.260 8,894 -0.05(-0.79%)
Jul 15, 2009 6.350 6.350 6.270 6.310 15,045 -0.02(-0.32%)
Jul 14, 2009 6.050 6.330 6.050 6.330 30,413 +0.30(+4.98%)
Jul 13, 2009 6.030 6.080 6.020 6.030 20,695 -0.02(-0.33%)
Jul 10, 2009 6.130 6.130 6.050 6.050 16,650 -0.05(-0.82%)
Jul 09, 2009 5.910 6.140 5.910 6.100 48,325 +0.10(+1.67%)
Jul 08, 2009 5.980 6.020 5.870 6.000 50,345 -0.05(-0.83%)
Jul 07, 2009 6.000 6.090 5.910 6.050 91,715 +0.04(+0.67%)
Jul 06, 2009 6.030 6.210 6.000 6.010 73,294 -0.08(-1.31%)
Jul 03, 2009 6.140 6.240 6.000 6.090 42,002 +0.03(+0.50%)
Jul 02, 2009 6.140 6.140 6.050 6.060 57,567 +0.01(+0.17%)
Jun 30, 2009 6.070 6.140 6.050 6.050 24,395 -0.01(-0.17%)
Jun 29, 2009 6.210 6.270 6.060 6.060 26,692 -0.19(-3.04%)
Jun 26, 2009 6.350 6.350 6.220 6.250 10,565 -0.11(-1.73%)
Jun 25, 2009 6.190 6.390 6.270 6.360 24,639 +0.27(+4.43%)
Jun 24, 2009 6.000 6.290 6.000 6.090 35,335 +0.09(+1.50%)
Jun 23, 2009 6.010 6.300 5.880 6.000 57,084 -0.05(-0.83%)
Jun 22, 2009 6.350 6.350 6.010 6.050 46,008 -0.34(-5.32%)
Jun 19, 2009 6.090 6.500 6.090 6.390 31,283 +0.31(+5.10%)
Jun 18, 2009 6.040 6.290 5.990 6.080 25,410 +0.00(+0.00%)
Jun 17, 2009 6.220 6.230 6.000 6.080 57,722 -0.22(-3.49%)
Jun 16, 2009 6.310 6.380 6.220 6.300 37,829 +0.02(+0.32%)
Jun 15, 2009 6.800 6.800 6.250 6.280 136,502 -0.61(-8.85%)
Jun 12, 2009 6.930 7.010 6.850 6.890 29,018 -0.02(-0.29%)
Jun 11, 2009 6.880 6.970 6.870 6.910 24,870 -0.09(-1.29%)
Jun 10, 2009 6.920 7.030 6.900 7.000 29,492 +0.06(+0.86%)
Jun 09, 2009 6.920 6.980 6.920 6.940 19,240 -0.02(-0.29%)
Jun 08, 2009 7.130 7.130 6.900 6.960 36,771 -0.10(-1.42%)
Jun 05, 2009 7.020 7.200 6.950 7.060 21,885 -0.10(-1.40%)
Jun 04, 2009 7.190 7.190 7.000 7.160 35,834 +0.00(+0.00%)
Jun 03, 2009 7.310 7.330 7.060 7.160 49,602 -0.12(-1.65%)
Jun 02, 2009 7.280 7.450 7.210 7.280 66,258 +0.00(+0.00%)
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.