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 (%)
Feb 26, 2010 8.300 8.470 8.300 8.340 30,983 +0.03(+0.36%)
Feb 25, 2010 8.180 8.340 8.110 8.310 32,455 +0.10(+1.22%)
Feb 24, 2010 8.220 8.220 8.110 8.210 29,148 +0.04(+0.49%)
Feb 23, 2010 8.150 8.230 8.020 8.170 43,012 +0.06(+0.74%)
Feb 22, 2010 8.280 8.280 8.060 8.110 15,325 -0.24(-2.87%)
Feb 19, 2010 8.250 8.350 8.030 8.350 29,464 +0.02(+0.24%)
Feb 18, 2010 8.100 8.330 8.030 8.330 17,403 +0.15(+1.83%)
Feb 17, 2010 8.370 8.380 8.100 8.180 29,805 -0.04(-0.49%)
Feb 16, 2010 8.000 8.290 8.000 8.220 52,234 +0.19(+2.37%)
Feb 12, 2010 8.030 8.030 8.030 0 -0.16(-1.95%)
Feb 11, 2010 8.200 8.240 8.090 8.190 9,490 +0.13(+1.61%)
Feb 10, 2010 8.100 8.210 8.050 8.060 12,300 -0.01(-0.12%)
Feb 09, 2010 7.930 8.180 7.930 8.070 31,592 +0.21(+2.67%)
Feb 08, 2010 8.000 8.000 7.820 7.860 27,307 -0.09(-1.13%)
Feb 05, 2010 8.000 8.000 7.820 7.950 144,361 -0.05(-0.62%)
Feb 04, 2010 8.480 8.480 8.000 8.000 76,695 -0.42(-4.99%)
Feb 03, 2010 8.500 8.590 8.220 8.420 61,155 -0.12(-1.41%)
Feb 02, 2010 8.170 8.580 8.030 8.540 103,791 +0.53(+6.62%)
Feb 01, 2010 7.610 8.020 7.610 8.010 25,596 +0.31(+4.03%)
Jan 29, 2010 7.590 7.770 7.550 7.700 49,199 +0.12(+1.58%)
Jan 28, 2010 7.910 7.910 7.510 7.580 63,840 -0.22(-2.82%)
Jan 27, 2010 7.960 8.080 7.730 7.800 57,219 -0.11(-1.39%)
Jan 26, 2010 7.990 8.010 7.900 7.910 44,374 +0.05(+0.64%)
Jan 25, 2010 7.880 7.920 7.860 7.860 51,952 -0.11(-1.38%)
Jan 22, 2010 7.860 8.150 7.860 7.970 82,341 +0.09(+1.14%)
Jan 21, 2010 8.160 8.160 7.870 7.880 56,679 -0.28(-3.43%)
Jan 20, 2010 8.360 8.360 8.060 8.160 30,628 -0.19(-2.28%)
Jan 19, 2010 8.250 8.350 8.140 8.350 30,975 +0.10(+1.21%)
Jan 18, 2010 8.000 8.250 8.000 8.250 20,388 +0.22(+2.74%)
Jan 15, 2010 8.040 8.040 7.920 8.030 60,973 -0.07(-0.86%)
Jan 14, 2010 8.300 8.300 8.050 8.100 54,371 -0.18(-2.17%)
Jan 13, 2010 8.400 8.400 8.230 8.280 30,660 -0.04(-0.48%)
Jan 12, 2010 8.550 8.640 8.240 8.320 44,670 -0.21(-2.46%)
Jan 11, 2010 8.570 8.810 8.500 8.530 50,084 +0.04(+0.47%)
Jan 08, 2010 8.550 8.550 8.380 8.490 35,431 -0.02(-0.24%)
Jan 07, 2010 8.550 8.570 8.480 8.510 19,426 +0.01(+0.12%)
Jan 06, 2010 8.390 8.550 8.210 8.500 68,455 +0.11(+1.31%)
Jan 05, 2010 8.550 8.550 8.290 8.390 59,909 -0.21(-2.44%)
Jan 04, 2010 8.820 8.840 8.420 8.600 54,932 -0.12(-1.38%)
Dec 31, 2009 8.720 8.720 8.720 0 -0.23(-2.57%)
Dec 30, 2009 8.890 9.080 8.850 8.950 29,309 +0.11(+1.24%)
Dec 29, 2009 8.900 8.970 8.820 8.840 14,547 -0.02(-0.23%)
Dec 24, 2009 8.770 9.000 8.770 8.860 35,585 +0.01(+0.11%)
Dec 23, 2009 8.650 8.950 8.650 8.850 39,453 +0.15(+1.72%)
Dec 22, 2009 8.850 8.850 8.550 8.700 64,765 -0.18(-2.03%)
Dec 21, 2009 8.970 9.100 8.750 8.880 78,670 +0.25(+2.90%)
Dec 18, 2009 8.220 8.710 8.140 8.630 90,233 +0.53(+6.54%)
Dec 17, 2009 8.430 8.430 8.070 8.100 100,491 -0.38(-4.48%)
Dec 16, 2009 8.460 8.530 8.430 8.480 70,478 +0.00(+0.00%)
Dec 15, 2009 8.530 8.580 8.420 8.480 101,390 -0.04(-0.47%)
Dec 14, 2009 8.070 8.600 8.330 8.520 203,090 +0.65(+8.26%)
Dec 11, 2009 7.980 7.980 7.830 7.870 62,523 -0.11(-1.38%)
Dec 10, 2009 7.790 7.980 7.700 7.980 91,286 +0.19(+2.44%)
Dec 09, 2009 7.650 7.800 7.570 7.790 103,451 +0.22(+2.91%)
Dec 08, 2009 7.790 7.820 7.520 7.570 88,528 -0.17(-2.20%)
Dec 07, 2009 7.580 7.740 7.320 7.740 254,288 +0.63(+8.86%)
Dec 04, 2009 7.250 7.300 7.070 7.110 52,168 -0.10(-1.39%)
Dec 03, 2009 7.380 7.460 7.060 7.210 130,023 -0.20(-2.70%)
Dec 02, 2009 7.720 7.760 7.400 7.410 59,690 -0.43(-5.48%)
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.