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 30, 2010 9.800 10.12 9.800 10.08 36,505 +0.18(+1.82%)
Jul 29, 2010 9.820 9.900 9.800 9.900 31,762 +0.07(+0.71%)
Jul 28, 2010 9.700 9.840 9.620 9.830 31,647 +0.13(+1.34%)
Jul 27, 2010 9.940 9.940 9.630 9.700 35,000 -0.26(-2.61%)
Jul 26, 2010 9.930 9.990 9.920 9.960 25,098 +0.00(+0.00%)
Jul 23, 2010 9.920 10.05 9.920 9.960 19,746 -0.08(-0.80%)
Jul 22, 2010 10.15 10.18 9.910 10.04 10,715 -0.06(-0.59%)
Jul 21, 2010 10.04 10.11 9.950 10.10 32,032 +0.09(+0.90%)
Jul 20, 2010 10.09 10.09 9.940 10.01 75,649 -0.03(-0.30%)
Jul 19, 2010 9.920 10.07 9.920 10.04 37,190 -0.01(-0.10%)
Jul 16, 2010 10.00 10.20 9.990 10.05 37,063 -0.03(-0.30%)
Jul 15, 2010 10.10 10.10 9.910 10.08 26,134 -0.02(-0.20%)
Jul 14, 2010 10.25 10.25 10.10 10.10 20,577 -0.18(-1.75%)
Jul 13, 2010 10.45 10.45 10.28 10.28 11,338 -0.12(-1.15%)
Jul 12, 2010 10.39 10.45 10.29 10.40 23,377 +0.02(+0.19%)
Jul 09, 2010 10.44 10.49 10.32 10.38 23,331 -0.07(-0.67%)
Jul 08, 2010 10.49 10.50 10.20 10.45 70,624 -0.04(-0.38%)
Jul 07, 2010 10.39 10.50 10.20 10.49 47,788 +0.08(+0.77%)
Jul 06, 2010 10.40 10.45 10.33 10.41 30,432 +0.01(+0.10%)
Jul 02, 2010 10.45 10.45 9.970 10.40 90,946 +0.00(+0.00%)
Jun 30, 2010 10.27 10.40 10.25 10.40 22,759 +0.13(+1.27%)
Jun 29, 2010 10.25 10.32 10.25 10.27 47,704 +0.06(+0.59%)
Jun 25, 2010 10.22 10.22 10.10 10.21 13,336 +0.02(+0.20%)
Jun 24, 2010 10.27 10.30 10.12 10.19 23,850 -0.05(-0.49%)
Jun 23, 2010 10.50 10.50 10.24 10.24 21,418 -0.14(-1.35%)
Jun 22, 2010 10.28 10.47 10.20 10.38 39,522 +0.26(+2.57%)
Jun 21, 2010 10.19 10.30 10.10 10.12 46,061 -0.07(-0.69%)
Jun 18, 2010 10.20 10.25 10.04 10.19 22,428 -0.01(-0.10%)
Jun 17, 2010 10.04 10.20 10.02 10.20 68,424 +0.09(+0.89%)
Jun 16, 2010 10.18 10.20 10.05 10.11 36,658 -0.09(-0.88%)
Jun 15, 2010 10.19 10.29 10.07 10.20 36,790 -0.04(-0.39%)
Jun 14, 2010 10.48 10.48 10.24 10.24 37,375 +0.18(+1.79%)
Jun 11, 2010 10.06 10.15 10.04 10.06 24,577 -0.03(-0.30%)
Jun 10, 2010 10.09 10.10 10.02 10.09 27,075 +0.07(+0.70%)
Jun 09, 2010 10.20 10.20 10.02 10.02 34,951 -0.18(-1.76%)
Jun 08, 2010 10.46 10.46 10.15 10.20 61,994 -0.34(-3.23%)
Jun 07, 2010 10.60 10.60 10.40 10.54 38,829 -0.06(-0.57%)
Jun 04, 2010 10.50 10.62 10.47 10.60 56,144 +0.06(+0.57%)
Jun 03, 2010 10.74 10.74 10.50 10.54 35,070 -0.11(-1.03%)
Jun 02, 2010 10.40 10.68 10.40 10.65 88,861 +0.03(+0.28%)
Jun 01, 2010 10.80 10.84 10.59 10.62 61,773 -0.17(-1.58%)
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%)
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.