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 (%)
Nov 28, 2008 4.050 4.120 4.000 4.110 142,230 +0.11(+2.75%)
Nov 27, 2008 4.000 4.050 4.000 4.000 22,445 -0.02(-0.50%)
Nov 26, 2008 4.090 4.090 3.900 4.020 176,683 +0.02(+0.50%)
Nov 25, 2008 4.360 4.370 4.000 4.000 143,428 -0.39(-8.88%)
Nov 24, 2008 4.350 4.670 4.320 4.390 206,174 -0.01(-0.23%)
Nov 21, 2008 4.470 4.470 4.370 4.400 79,600 -0.06(-1.35%)
Nov 20, 2008 4.500 4.540 4.440 4.460 88,025 -0.09(-1.98%)
Nov 19, 2008 4.690 4.690 4.500 4.550 90,650 -0.07(-1.52%)
Nov 18, 2008 4.650 4.690 4.590 4.620 102,897 -0.08(-1.70%)
Nov 17, 2008 4.650 4.700 4.650 4.700 79,930 +0.00(+0.00%)
Nov 14, 2008 4.750 4.800 4.650 4.700 157,530 +0.04(+0.86%)
Nov 13, 2008 4.750 4.770 4.550 4.660 118,050 -0.09(-1.89%)
Nov 12, 2008 4.890 4.890 4.600 4.750 160,165 -0.13(-2.66%)
Nov 11, 2008 4.990 4.990 4.840 4.880 31,842 -0.12(-2.40%)
Nov 10, 2008 5.000 5.050 4.990 5.000 78,073 +0.06(+1.21%)
Nov 07, 2008 5.040 5.040 4.890 4.940 343,176 -0.06(-1.20%)
Nov 06, 2008 5.000 5.040 4.950 5.000 103,211 +0.00(+0.00%)
Nov 05, 2008 5.200 5.200 4.990 5.000 33,278 -0.23(-4.40%)
Nov 04, 2008 4.960 5.230 4.830 5.230 165,334 +0.29(+5.87%)
Nov 03, 2008 5.100 5.220 4.940 4.940 59,558 -0.14(-2.76%)
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%)
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.