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 27, 2009 6.420 6.480 6.320 6.340 51,990 +0.10(+1.60%)
Feb 26, 2009 6.550 6.700 6.240 6.240 63,773 -0.26(-4.00%)
Feb 25, 2009 6.150 6.630 6.070 6.500 66,130 +0.37(+6.04%)
Feb 24, 2009 6.500 6.500 6.050 6.130 97,275 -0.37(-5.69%)
Feb 23, 2009 7.090 7.090 6.300 6.500 154,985 -0.20(-2.99%)
Feb 20, 2009 6.430 6.840 6.310 6.700 115,546 +0.30(+4.69%)
Feb 19, 2009 6.450 6.600 6.260 6.400 98,406 +0.02(+0.31%)
Feb 18, 2009 6.060 6.680 6.030 6.380 185,910 +0.78(+13.93%)
Feb 17, 2009 5.220 5.710 5.050 5.600 123,387 +0.40(+7.69%)
Feb 13, 2009 4.920 5.200 4.900 5.200 24,970 +0.23(+4.63%)
Feb 12, 2009 5.050 5.050 4.950 4.970 9,072 -0.10(-1.97%)
Feb 11, 2009 5.210 5.390 5.010 5.070 21,354 -0.18(-3.43%)
Feb 10, 2009 5.270 5.390 5.180 5.250 20,172 -0.11(-2.05%)
Feb 09, 2009 5.230 5.500 5.180 5.360 25,915 +0.06(+1.13%)
Feb 06, 2009 5.250 5.340 5.200 5.300 26,360 +0.07(+1.34%)
Feb 05, 2009 4.940 5.230 4.850 5.230 141,059 +0.29(+5.87%)
Feb 04, 2009 4.900 5.080 4.860 4.940 22,703 +0.11(+2.28%)
Feb 03, 2009 4.920 4.920 4.760 4.830 32,550 -0.01(-0.21%)
Feb 02, 2009 4.700 4.920 4.500 4.840 24,071 +0.12(+2.54%)
Jan 30, 2009 4.850 4.850 4.720 4.720 26,506 -0.12(-2.48%)
Jan 29, 2009 4.920 4.920 4.730 4.840 91,199 -0.08(-1.63%)
Jan 28, 2009 4.920 4.950 4.790 4.920 22,006 -0.06(-1.20%)
Jan 27, 2009 5.040 5.070 4.920 4.980 9,864 -0.04(-0.80%)
Jan 26, 2009 4.820 5.150 4.790 5.020 24,634 +0.09(+1.83%)
Jan 23, 2009 4.600 5.070 4.500 4.930 50,732 +0.36(+7.88%)
Jan 22, 2009 4.440 4.600 4.350 4.570 101,446 +0.13(+2.93%)
Jan 21, 2009 4.750 4.750 4.300 4.440 177,383 -0.26(-5.53%)
Jan 20, 2009 5.100 5.100 4.670 4.700 56,000 -0.35(-6.93%)
Jan 19, 2009 5.010 5.080 5.010 5.050 3,500 -0.01(-0.20%)
Jan 16, 2009 4.990 5.140 4.920 5.060 35,290 +0.07(+1.40%)
Jan 15, 2009 5.000 5.000 4.750 4.990 22,271 -0.04(-0.80%)
Jan 14, 2009 5.100 5.150 4.990 5.030 32,799 -0.11(-2.14%)
Jan 13, 2009 5.160 5.160 5.070 5.140 20,970 -0.01(-0.19%)
Jan 12, 2009 5.370 5.370 5.110 5.150 40,009 +0.08(+1.58%)
Jan 09, 2009 5.240 5.240 5.000 5.070 30,393 -0.17(-3.24%)
Jan 08, 2009 5.420 5.430 5.210 5.240 31,570 -0.18(-3.32%)
Jan 07, 2009 5.780 5.820 5.380 5.420 51,267 -0.47(-7.98%)
Jan 06, 2009 5.680 5.970 5.470 5.890 48,721 +0.38(+6.90%)
Jan 05, 2009 5.500 5.550 5.380 5.510 59,059 +0.11(+2.04%)
Jan 02, 2009 4.620 5.540 4.620 5.400 70,014 +0.78(+16.88%)
Jan 01, 2009 4.310 4.940 4.310 4.620 0 +0.00(+0.00%)
Dec 31, 2008 4.310 4.940 4.310 4.620 95,563 +0.13(+2.90%)
Dec 30, 2008 4.360 4.590 4.300 4.490 39,162 +0.14(+3.22%)
Dec 29, 2008 4.500 5.170 4.270 4.350 69,820 +0.07(+1.64%)
Dec 24, 2008 4.420 4.480 4.260 4.280 52,142 -0.12(-2.73%)
Dec 23, 2008 4.350 4.590 4.310 4.400 27,207 +0.10(+2.33%)
Dec 22, 2008 4.500 4.870 4.300 4.300 74,491 -0.16(-3.59%)
Dec 19, 2008 4.850 4.850 4.430 4.460 171,928 -0.12(-2.62%)
Dec 18, 2008 5.280 5.290 4.550 4.580 136,892 -0.71(-13.42%)
Dec 17, 2008 5.280 5.290 5.280 5.290 710 +0.08(+1.54%)
Dec 16, 2008 5.550 5.560 5.120 5.210 72,182 -0.25(-4.58%)
Dec 15, 2008 4.880 5.460 4.580 5.460 117,596 +0.64(+13.28%)
Dec 12, 2008 4.950 5.070 4.620 4.820 43,720 -0.20(-3.98%)
Dec 11, 2008 4.900 5.490 4.860 5.020 103,029 +0.24(+5.02%)
Dec 10, 2008 4.340 4.910 4.120 4.780 112,523 +0.67(+16.30%)
Dec 09, 2008 4.110 4.350 4.080 4.110 157,745 -0.03(-0.72%)
Dec 08, 2008 4.050 4.210 4.050 4.140 93,283 +0.25(+6.43%)
Dec 05, 2008 3.800 4.000 3.800 3.890 51,176 +0.09(+2.37%)
Dec 04, 2008 3.890 3.910 3.800 3.800 27,170 -0.15(-3.80%)
Dec 03, 2008 3.600 3.990 3.580 3.950 71,322 +0.28(+7.63%)
Dec 02, 2008 3.810 3.950 3.620 3.670 64,075 -0.07(-1.87%)
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.