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 (%)
May 31, 2010 11.00 11.00 10.79 10.79 12,506 -0.06(-0.55%)
May 28, 2010 11.25 11.20 10.68 10.85 155,109 -0.35(-3.12%)
May 27, 2010 11.25 11.25 10.96 11.20 129,223 +0.10(+0.90%)
May 26, 2010 10.70 11.34 10.70 11.10 200,682 +0.60(+5.71%)
May 25, 2010 9.440 10.52 9.330 10.50 140,776 +1.17(+12.54%)
May 21, 2010 9.310 9.650 9.200 9.330 87,009 -0.03(-0.32%)
May 20, 2010 9.670 9.450 9.270 9.360 95,572 -0.38(-3.90%)
May 19, 2010 9.960 10.00 9.560 9.740 72,936 -0.33(-3.28%)
May 18, 2010 10.02 10.20 10.00 10.07 31,505 +0.08(+0.80%)
May 17, 2010 10.22 10.29 9.930 9.990 67,612 -0.33(-3.20%)
May 14, 2010 10.32 10.45 10.25 10.32 52,580 -0.12(-1.15%)
May 13, 2010 10.50 10.55 10.38 10.44 31,439 +0.00(+0.00%)
May 12, 2010 10.24 10.54 10.22 10.44 110,354 +0.38(+3.78%)
May 11, 2010 10.00 10.12 10.00 10.06 78,857 +0.15(+1.51%)
May 10, 2010 9.600 9.990 9.900 9.910 93,005 +0.12(+1.23%)
May 07, 2010 9.900 10.10 9.510 9.790 100,713 -0.26(-2.59%)
May 06, 2010 10.14 10.21 9.760 10.05 73,572 -0.10(-0.99%)
May 05, 2010 9.900 10.28 9.850 10.15 57,866 +0.14(+1.40%)
May 04, 2010 10.20 10.20 9.880 10.01 81,210 -0.19(-1.86%)
May 03, 2010 10.10 10.25 10.00 10.20 53,224 +0.07(+0.69%)
Apr 30, 2010 10.06 10.20 10.00 10.13 38,844 +0.08(+0.80%)
Apr 29, 2010 10.15 10.17 10.02 10.05 35,356 -0.15(-1.47%)
Apr 28, 2010 9.950 10.20 9.910 10.20 58,074 +0.45(+4.62%)
Apr 27, 2010 10.05 10.05 9.710 9.750 59,868 -0.30(-2.99%)
Apr 26, 2010 10.18 10.19 9.770 10.05 42,614 +0.05(+0.50%)
Apr 23, 2010 9.900 10.28 9.870 10.00 60,854 +0.17(+1.73%)
Apr 22, 2010 9.800 9.860 9.710 9.830 73,386 +0.05(+0.51%)
Apr 21, 2010 10.00 10.03 9.740 9.780 52,915 -0.21(-2.10%)
Apr 20, 2010 10.15 10.15 9.950 9.990 81,283 +0.11(+1.11%)
Apr 19, 2010 10.00 10.00 9.650 9.880 76,830 -0.24(-2.37%)
Apr 16, 2010 10.18 10.20 10.03 10.12 50,603 -0.11(-1.08%)
Apr 15, 2010 10.28 10.30 10.16 10.23 20,863 +0.04(+0.39%)
Apr 14, 2010 10.33 10.40 10.17 10.19 41,053 -0.17(-1.64%)
Apr 13, 2010 10.68 10.68 10.36 10.36 45,342 -0.35(-3.27%)
Apr 12, 2010 10.74 10.74 10.57 10.71 33,871 +0.07(+0.66%)
Apr 09, 2010 10.58 10.70 10.41 10.64 58,643 +0.04(+0.38%)
Apr 08, 2010 10.53 10.60 10.23 10.60 66,168 +0.07(+0.66%)
Apr 07, 2010 10.62 10.69 10.42 10.53 136,812 -0.08(-0.75%)
Apr 06, 2010 9.990 10.75 9.990 10.61 239,335 +0.67(+6.74%)
Apr 05, 2010 9.860 9.940 9.800 9.940 63,816 +0.19(+1.95%)
Apr 01, 2010 9.750 9.750 9.750 0 +0.10(+1.04%)
Mar 31, 2010 9.670 9.890 9.650 9.650 75,830 -0.02(-0.21%)
Mar 30, 2010 9.400 9.700 9.160 9.670 83,836 +0.30(+3.20%)
Mar 29, 2010 9.200 9.370 9.140 9.370 58,646 +0.02(+0.21%)
Mar 26, 2010 9.270 9.390 9.240 9.350 23,577 +0.09(+0.97%)
Mar 25, 2010 9.150 9.300 9.150 9.260 11,354 -0.03(-0.32%)
Mar 24, 2010 9.400 9.500 9.250 9.290 33,682 -0.20(-2.11%)
Mar 23, 2010 9.080 9.490 9.060 9.490 56,097 +0.41(+4.52%)
Mar 22, 2010 9.140 9.150 9.000 9.080 34,481 -0.08(-0.87%)
Mar 19, 2010 9.400 9.420 9.070 9.160 79,414 -0.34(-3.58%)
Mar 18, 2010 9.800 9.800 9.400 9.500 34,488 -0.15(-1.55%)
Mar 17, 2010 10.00 10.00 9.650 9.650 61,206 -0.22(-2.23%)
Mar 16, 2010 9.390 10.00 9.360 9.870 73,869 +0.62(+6.70%)
Mar 15, 2010 9.660 9.400 9.250 9.250 129,866 -0.60(-6.09%)
Mar 12, 2010 9.350 10.01 9.350 9.850 200,146 +0.51(+5.46%)
Mar 11, 2010 9.220 9.450 9.220 9.340 60,790 -0.01(-0.11%)
Mar 10, 2010 8.600 9.400 8.400 9.350 180,620 +0.75(+8.72%)
Mar 09, 2010 8.550 8.630 8.500 8.600 16,547 +0.05(+0.58%)
Mar 08, 2010 8.440 8.670 8.380 8.550 54,190 +0.11(+1.30%)
Mar 05, 2010 8.400 8.460 8.260 8.440 21,163 +0.03(+0.36%)
Mar 04, 2010 8.460 8.460 8.300 8.410 26,442 -0.05(-0.59%)
Mar 03, 2010 8.200 8.460 8.180 8.460 39,880 +0.26(+3.17%)
Mar 02, 2010 8.160 8.350 8.150 8.200 24,113 +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.