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 29, 2009 7.250 7.620 7.200 7.260 78,052 -0.02(-0.27%)
May 28, 2009 7.190 7.300 7.050 7.280 96,319 +0.13(+1.82%)
May 27, 2009 7.180 7.270 7.070 7.150 101,655 +0.06(+0.85%)
May 26, 2009 6.690 7.090 6.580 7.090 92,000 +0.50(+7.59%)
May 25, 2009 6.650 6.700 6.400 6.590 37,575 -0.09(-1.35%)
May 22, 2009 6.690 6.700 6.420 6.680 66,011 +0.08(+1.21%)
May 21, 2009 6.850 6.850 6.540 6.600 107,795 -0.22(-3.23%)
May 20, 2009 6.600 6.850 6.600 6.820 60,129 +0.22(+3.33%)
May 19, 2009 6.590 6.700 6.320 6.600 66,886 +0.25(+3.94%)
May 17, 2009 6.350 6.460 6.350 6.350 39,800 -0.10(-1.55%)
May 15, 2009 6.350 6.460 6.350 6.450 91,722 +0.18(+2.87%)
May 14, 2009 6.200 6.280 6.200 6.270 43,719 +0.02(+0.32%)
May 13, 2009 6.400 6.460 6.130 6.250 91,018 +0.01(+0.16%)
May 12, 2009 6.210 6.400 6.150 6.240 95,386 -0.13(-2.04%)
May 11, 2009 6.240 6.380 6.190 6.370 84,838 -0.11(-1.70%)
May 08, 2009 6.390 6.620 6.300 6.480 42,167 +0.13(+2.05%)
May 07, 2009 6.740 6.740 6.300 6.350 77,820 -0.24(-3.64%)
May 06, 2009 6.520 6.700 6.400 6.590 102,859 +0.29(+4.60%)
May 05, 2009 6.500 6.520 6.300 6.300 52,932 -0.18(-2.78%)
May 04, 2009 6.620 6.540 6.460 6.480 72,697 -0.24(-3.57%)
May 01, 2009 6.800 6.860 6.550 6.720 17,725 -0.12(-1.75%)
Apr 30, 2009 6.930 6.930 6.700 6.840 41,652 -0.11(-1.58%)
Apr 29, 2009 7.010 7.010 6.800 6.950 28,992 +0.02(+0.29%)
Apr 28, 2009 6.900 6.970 6.880 6.930 17,939 -0.17(-2.39%)
Apr 27, 2009 7.050 7.100 6.850 7.100 33,953 +0.00(+0.00%)
Apr 24, 2009 6.730 7.100 6.700 7.100 42,500 +0.36(+5.34%)
Apr 23, 2009 6.790 6.790 6.660 6.740 22,283 +0.01(+0.15%)
Apr 22, 2009 6.690 6.800 6.590 6.730 42,912 +0.07(+1.05%)
Apr 21, 2009 6.880 6.880 6.660 6.660 44,374 -0.29(-4.17%)
Apr 20, 2009 7.080 7.250 6.950 6.950 22,015 -0.14(-1.97%)
Apr 17, 2009 7.230 7.230 7.010 7.090 26,150 -0.08(-1.12%)
Apr 16, 2009 7.140 7.230 6.910 7.170 33,611 +0.01(+0.14%)
Apr 15, 2009 7.290 7.340 7.070 7.160 19,194 -0.24(-3.24%)
Apr 14, 2009 7.700 7.700 7.330 7.400 33,920 -0.17(-2.25%)
Apr 13, 2009 6.900 7.600 6.880 7.570 70,468 +0.69(+10.03%)
Apr 09, 2009 6.870 7.010 6.860 6.880 49,897 +0.01(+0.15%)
Apr 08, 2009 6.930 6.930 6.860 6.870 15,534 -0.03(-0.43%)
Apr 07, 2009 6.720 6.900 6.700 6.900 43,768 +0.13(+1.92%)
Apr 06, 2009 6.790 6.800 6.750 6.770 21,636 +0.02(+0.30%)
Apr 03, 2009 6.970 7.000 6.750 6.750 39,023 -0.09(-1.32%)
Apr 02, 2009 6.900 6.970 6.800 6.840 22,256 -0.13(-1.87%)
Apr 01, 2009 6.870 7.000 6.890 6.970 24,930 +0.08(+1.16%)
Mar 31, 2009 6.930 6.950 6.850 6.890 27,890 +0.04(+0.58%)
Mar 30, 2009 6.910 7.000 6.800 6.850 74,082 -0.13(-1.86%)
Mar 26, 2009 7.050 7.030 6.980 6.980 66,720 -0.05(-0.71%)
Mar 25, 2009 7.110 7.110 7.000 7.030 72,174 -0.08(-1.13%)
Mar 24, 2009 6.900 7.110 7.110 7.110 157,783 +0.40(+5.96%)
Mar 23, 2009 6.790 6.710 6.700 6.710 74,476 +0.05(+0.75%)
Mar 20, 2009 6.800 6.800 6.660 6.660 38,788 -0.12(-1.77%)
Mar 19, 2009 6.740 6.940 6.660 6.780 76,769 +0.12(+1.80%)
Mar 18, 2009 6.400 6.660 6.300 6.660 73,066 +0.28(+4.39%)
Mar 17, 2009 6.300 6.390 6.220 6.380 58,058 +0.16(+2.57%)
Mar 16, 2009 6.290 6.320 6.210 6.220 29,315 -0.06(-0.96%)
Mar 13, 2009 6.270 6.340 6.260 6.280 31,177 +0.02(+0.32%)
Mar 12, 2009 6.290 6.320 6.240 6.260 46,340 -0.04(-0.63%)
Mar 11, 2009 6.360 6.360 6.260 6.300 35,909 -0.05(-0.79%)
Mar 10, 2009 6.450 6.500 6.270 6.350 45,259 -0.14(-2.16%)
Mar 09, 2009 6.400 6.540 6.380 6.490 41,272 +0.23(+3.67%)
Mar 06, 2009 6.350 6.350 6.200 6.260 48,392 -0.01(-0.16%)
Mar 05, 2009 6.660 6.660 6.270 6.270 61,849 -0.30(-4.57%)
Mar 04, 2009 6.400 6.600 6.300 6.570 96,609 +0.31(+4.95%)
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.