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

Altius Minerals Corp (TSX: ALS )

21.97 -0.32 (-1.44%)
Streaming Delayed Price Updated: 2:56 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 (%)
Oct 31, 2008 5.040 5.180 5.000 5.080 83,866 +0.04(+0.79%)
Oct 30, 2008 5.170 5.250 5.000 5.040 81,386 -0.10(-1.95%)
Oct 29, 2008 4.260 5.160 4.260 5.140 142,370 +0.89(+20.94%)
Oct 28, 2008 4.320 4.440 4.180 4.250 255,890 -0.04(-0.93%)
Oct 27, 2008 4.480 4.560 4.200 4.290 80,545 -0.21(-4.67%)
Oct 24, 2008 4.390 4.560 4.150 4.500 180,952 +0.04(+0.90%)
Oct 23, 2008 4.650 4.660 4.440 4.460 126,097 -0.14(-3.04%)
Oct 22, 2008 4.930 4.930 4.560 4.600 221,825 -0.37(-7.44%)
Oct 21, 2008 4.950 4.990 4.830 4.970 114,780 +0.10(+2.05%)
Oct 20, 2008 4.760 4.970 4.760 4.870 100,133 +0.23(+4.96%)
Oct 17, 2008 4.660 4.910 4.550 4.640 307,902 +0.05(+1.09%)
Oct 16, 2008 4.880 4.900 4.550 4.590 214,942 -0.29(-5.94%)
Oct 15, 2008 4.900 5.090 4.880 4.880 215,231 -0.06(-1.21%)
Oct 14, 2008 5.000 5.250 4.850 4.940 127,358 +0.09(+1.86%)
Oct 10, 2008 4.930 5.000 4.670 4.850 238,233 +0.00(+0.00%)
Oct 09, 2008 5.390 5.570 4.850 4.850 104,225 -0.63(-11.50%)
Oct 08, 2008 4.550 5.740 4.550 5.480 567,666 +0.92(+20.18%)
Oct 07, 2008 4.750 4.790 4.550 4.560 105,597 -0.03(-0.65%)
Oct 06, 2008 4.800 4.850 4.550 4.590 313,588 -0.22(-4.57%)
Oct 03, 2008 4.900 5.210 4.800 4.810 140,321 +0.00(+0.00%)
Oct 02, 2008 5.250 5.390 4.760 4.810 253,015 -0.61(-11.25%)
Oct 01, 2008 5.450 5.450 5.310 5.420 62,187 -0.01(-0.18%)
Sep 30, 2008 5.360 5.940 5.350 5.430 107,314 +0.09(+1.69%)
Sep 29, 2008 5.610 5.610 5.210 5.340 574,476 -0.26(-4.64%)
Sep 26, 2008 5.860 5.860 5.450 5.600 79,546 -0.29(-4.92%)
Sep 25, 2008 6.140 6.140 5.750 5.890 53,362 -0.15(-2.48%)
Sep 24, 2008 5.360 6.250 5.350 6.040 89,071 +0.65(+12.06%)
Sep 23, 2008 5.350 5.430 5.300 5.390 419,595 -0.01(-0.19%)
Sep 22, 2008 5.510 5.600 5.320 5.400 108,859 +0.01(+0.19%)
Sep 19, 2008 5.300 5.490 5.270 5.390 252,715 +0.16(+3.06%)
Sep 18, 2008 5.350 5.460 5.170 5.230 479,619 +0.06(+1.16%)
Sep 17, 2008 5.200 5.230 5.060 5.170 154,506 -0.06(-1.15%)
Sep 16, 2008 5.050 5.240 5.000 5.230 117,430 +0.07(+1.36%)
Sep 15, 2008 5.110 5.180 5.010 5.160 116,431 -0.09(-1.71%)
Sep 12, 2008 5.150 5.610 5.050 5.250 157,312 +0.22(+4.37%)
Sep 11, 2008 5.040 5.340 5.000 5.030 222,457 -0.16(-3.08%)
Sep 10, 2008 5.260 5.370 5.110 5.190 199,098 -0.08(-1.52%)
Sep 09, 2008 5.790 5.790 5.110 5.270 177,228 -0.55(-9.45%)
Sep 08, 2008 6.080 6.080 5.780 5.820 96,990 -0.24(-3.96%)
Sep 05, 2008 6.090 6.090 5.970 6.060 151,854 +0.01(+0.17%)
Sep 04, 2008 6.350 6.350 6.000 6.050 205,775 -0.34(-5.32%)
Sep 03, 2008 6.450 6.450 6.200 6.390 400,528 -0.14(-2.14%)
Sep 02, 2008 6.830 6.830 6.380 6.530 74,191 -0.06(-0.91%)
Aug 29, 2008 6.480 6.640 6.480 6.590 46,412 +0.02(+0.30%)
Aug 28, 2008 6.520 6.670 6.450 6.570 68,870 +0.07(+1.08%)
Aug 27, 2008 6.530 6.560 6.500 6.500 65,227 -0.06(-0.91%)
Aug 26, 2008 6.730 6.740 6.510 6.560 37,739 -0.16(-2.38%)
Aug 25, 2008 6.790 6.800 6.610 6.720 44,563 -0.10(-1.47%)
Aug 22, 2008 6.760 6.930 6.760 6.820 36,715 +0.04(+0.59%)
Aug 21, 2008 6.740 6.960 6.680 6.780 117,761 +0.25(+3.83%)
Aug 20, 2008 6.480 6.690 6.360 6.530 97,825 +0.23(+3.65%)
Aug 19, 2008 6.350 6.450 6.280 6.300 140,003 -0.08(-1.25%)
Aug 18, 2008 6.190 6.380 6.190 6.380 42,739 +0.19(+3.07%)
Aug 15, 2008 6.560 6.560 6.160 6.190 265,223 -0.10(-1.59%)
Aug 14, 2008 6.400 6.400 6.250 6.290 75,199 -0.09(-1.41%)
Aug 13, 2008 6.090 6.480 6.000 6.380 121,178 +0.38(+6.33%)
Aug 12, 2008 6.250 6.310 5.930 6.000 115,173 -0.20(-3.23%)
Aug 11, 2008 6.650 6.650 6.110 6.200 121,596 -0.41(-6.20%)
Aug 08, 2008 6.810 6.810 6.450 6.610 74,538 -0.25(-3.64%)
Aug 07, 2008 6.900 6.900 6.700 6.860 95,470 -0.11(-1.58%)
Aug 06, 2008 7.010 7.080 6.710 6.970 151,874 +0.13(+1.90%)
Aug 05, 2008 7.170 7.180 6.810 6.840 142,384 -0.24(-3.39%)
Aug 04, 2008 6.780 7.190 6.720 7.080 463,765 +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.