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 (%)
Jul 31, 2008 6.990 6.990 6.740 6.780 113,206 -0.01(-0.15%)
Jul 30, 2008 6.740 6.950 6.740 6.790 174,744 +0.03(+0.44%)
Jul 29, 2008 6.870 6.870 6.710 6.760 51,410 -0.01(-0.15%)
Jul 28, 2008 6.930 6.930 6.650 6.770 99,129 -0.12(-1.74%)
Jul 25, 2008 6.930 6.990 6.780 6.890 73,545 -0.05(-0.72%)
Jul 24, 2008 7.000 7.000 6.360 6.940 538,089 +0.05(+0.73%)
Jul 23, 2008 7.000 7.000 6.750 6.890 20,171 -0.02(-0.29%)
Jul 22, 2008 6.800 6.970 6.750 6.910 39,799 +0.12(+1.77%)
Jul 21, 2008 6.710 6.830 6.510 6.790 57,823 +0.09(+1.34%)
Jul 18, 2008 6.660 6.790 6.540 6.700 48,850 +0.06(+0.90%)
Jul 17, 2008 6.550 7.290 6.510 6.640 110,410 +0.13(+2.00%)
Jul 16, 2008 6.510 6.800 6.500 6.510 226,548 +0.00(+0.00%)
Jul 15, 2008 6.530 6.570 6.500 6.510 250,566 -0.16(-2.40%)
Jul 14, 2008 6.950 6.960 6.550 6.670 156,193 -0.26(-3.75%)
Jul 11, 2008 7.100 7.100 6.750 6.930 131,316 -0.23(-3.21%)
Jul 10, 2008 7.810 7.810 6.890 7.160 188,252 -0.72(-9.14%)
Jul 09, 2008 8.150 8.150 7.850 7.880 71,088 -0.24(-2.96%)
Jul 08, 2008 8.010 8.340 8.010 8.120 176,561 -0.25(-2.99%)
Jul 07, 2008 8.200 8.440 7.780 8.370 193,125 +0.17(+2.07%)
Jul 04, 2008 8.300 8.750 8.110 8.200 48,122 -0.35(-4.09%)
Jul 03, 2008 8.350 8.550 8.200 8.550 120,520 -0.04(-0.47%)
Jul 02, 2008 8.790 8.860 8.500 8.590 178,057 -0.13(-1.49%)
Jul 01, 2008 8.580 8.740 8.580 8.720 94,385 +0.00(+0.00%)
Jun 30, 2008 8.580 8.740 8.580 8.720 94,385 +0.10(+1.16%)
Jun 27, 2008 9.000 9.000 8.570 8.620 324,626 -0.49(-5.38%)
Jun 26, 2008 9.240 9.240 8.960 9.110 212,285 -0.04(-0.44%)
Jun 25, 2008 9.390 9.580 9.060 9.150 411,957 -0.11(-1.19%)
Jun 24, 2008 7.700 9.380 7.700 9.260 588,759 +1.72(+22.81%)
Jun 23, 2008 7.250 7.830 7.160 7.540 850,047 +0.29(+4.00%)
Jun 20, 2008 7.500 8.850 6.310 7.250 3,100,556 -5.12(-41.39%)
Jun 19, 2008 12.10 12.46 11.89 12.37 827,647 +0.25(+2.06%)
Jun 18, 2008 12.37 12.48 12.00 12.12 104,762 -0.22(-1.78%)
Jun 17, 2008 12.35 12.38 12.15 12.34 63,207 -0.01(-0.08%)
Jun 16, 2008 12.40 12.40 12.05 12.35 70,432 -0.05(-0.40%)
Jun 13, 2008 12.55 12.57 12.32 12.40 61,884 -0.16(-1.27%)
Jun 12, 2008 12.60 12.67 12.55 12.56 90,834 -0.04(-0.32%)
Jun 11, 2008 12.65 12.70 12.43 12.60 78,334 -0.14(-1.10%)
Jun 10, 2008 12.61 12.97 12.61 12.74 55,855 -0.12(-0.93%)
Jun 09, 2008 13.23 13.23 12.85 12.86 62,765 -0.04(-0.31%)
Jun 06, 2008 12.79 13.09 12.75 12.90 90,885 +0.06(+0.47%)
Jun 05, 2008 12.60 12.93 12.34 12.84 128,346 +0.22(+1.74%)
Jun 04, 2008 12.86 12.86 12.49 12.62 302,203 -0.24(-1.87%)
Jun 03, 2008 12.90 13.08 12.85 12.86 79,869 -0.22(-1.68%)
Jun 02, 2008 12.95 13.24 12.75 13.08 239,171 +0.04(+0.31%)
May 30, 2008 12.99 13.20 12.96 13.04 46,140 +0.04(+0.31%)
May 29, 2008 13.39 13.39 12.79 13.00 155,704 -0.40(-2.99%)
May 28, 2008 13.64 13.64 13.35 13.40 106,360 -0.26(-1.90%)
May 27, 2008 13.96 13.96 13.36 13.66 152,795 -0.45(-3.19%)
May 26, 2008 14.07 14.25 13.95 14.11 26,791 +0.15(+1.07%)
May 23, 2008 14.14 14.34 13.96 13.96 118,709 -0.11(-0.78%)
May 22, 2008 14.46 14.69 13.95 14.07 100,922 -0.39(-2.70%)
May 21, 2008 15.40 15.40 14.07 14.46 198,467 -0.87(-5.68%)
May 20, 2008 16.11 16.11 15.25 15.33 136,773 -1.06(-6.47%)
May 19, 2008 16.50 16.50 16.30 16.39 61,900 +0.00(+0.00%)
May 16, 2008 16.50 16.50 16.30 16.39 61,900 +0.11(+0.68%)
May 15, 2008 16.75 16.75 16.20 16.28 55,315 -0.22(-1.33%)
May 14, 2008 16.40 16.68 16.38 16.50 109,002 +0.27(+1.66%)
May 13, 2008 16.25 16.76 15.85 16.23 47,790 +0.05(+0.31%)
May 12, 2008 16.45 16.60 16.10 16.18 62,160 -0.34(-2.06%)
May 09, 2008 16.00 16.89 15.36 16.52 146,158 +0.56(+3.51%)
May 08, 2008 16.54 16.69 15.90 15.96 146,768 -0.77(-4.60%)
May 07, 2008 16.44 17.14 16.05 16.73 182,299 +0.68(+4.24%)
May 06, 2008 14.68 16.09 14.32 16.05 158,525 +1.60(+11.07%)
May 05, 2008 14.31 14.93 14.31 14.45 76,526 -0.08(-0.55%)
May 02, 2008 14.51 14.95 14.53 14.53 74,573 +0.36(+2.54%)
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.