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 (%)
Aug 31, 2016 9.670 9.880 9.560 9.800 58,063 +0.15(+1.55%)
Aug 30, 2016 9.550 9.750 9.550 9.650 24,341 +0.10(+1.05%)
Aug 29, 2016 9.430 9.600 9.430 9.550 52,476 +0.15(+1.60%)
Aug 26, 2016 9.340 9.430 9.330 9.400 35,486 +0.08(+0.86%)
Aug 25, 2016 9.310 9.350 9.290 9.320 17,223 +0.02(+0.22%)
Aug 24, 2016 9.420 9.430 9.300 9.300 80,862 -0.07(-0.75%)
Aug 23, 2016 9.420 9.430 9.360 9.370 41,457 -0.03(-0.32%)
Aug 22, 2016 9.450 9.450 9.220 9.400 37,032 -0.05(-0.53%)
Aug 19, 2016 9.430 9.470 9.260 9.450 43,963 -0.01(-0.11%)
Aug 18, 2016 9.080 9.470 9.080 9.460 46,970 +0.43(+4.76%)
Aug 17, 2016 9.080 9.090 9.020 9.030 46,598 -0.06(-0.66%)
Aug 16, 2016 9.280 9.320 9.010 9.090 72,984 -0.28(-2.99%)
Aug 15, 2016 9.490 9.550 9.250 9.370 77,836 -0.12(-1.26%)
Aug 12, 2016 9.600 9.650 9.470 9.490 69,367 -0.11(-1.15%)
Aug 11, 2016 9.730 9.750 9.300 9.600 207,464 -0.13(-1.34%)
Aug 10, 2016 9.950 9.950 9.700 9.730 77,793 -0.15(-1.52%)
Aug 09, 2016 10.00 10.05 9.880 9.880 69,637 -0.10(-1.00%)
Aug 08, 2016 10.10 10.23 9.920 9.980 56,813 -0.10(-0.99%)
Aug 05, 2016 10.33 10.42 10.02 10.08 47,007 -0.24(-2.33%)
Aug 04, 2016 10.22 10.39 10.12 10.32 19,444 +0.09(+0.88%)
Aug 03, 2016 10.27 10.34 10.13 10.23 64,924 -0.12(-1.16%)
Aug 02, 2016 10.58 10.68 10.20 10.35 30,851 -0.26(-2.45%)
Jul 29, 2016 10.61 10.61 10.61 0 +0.45(+4.43%)
Jul 28, 2016 10.34 10.39 10.00 10.16 65,625 -0.18(-1.74%)
Jul 27, 2016 10.22 10.58 10.20 10.34 28,379 +0.11(+1.08%)
Jul 26, 2016 10.01 10.28 10.01 10.23 37,632 +0.17(+1.69%)
Jul 25, 2016 10.29 10.30 9.980 10.06 26,696 -0.14(-1.37%)
Jul 22, 2016 10.25 10.34 10.20 10.20 36,752 -0.06(-0.58%)
Jul 21, 2016 10.21 10.40 10.12 10.26 34,273 +0.04(+0.39%)
Jul 20, 2016 10.10 10.30 9.940 10.22 40,261 +0.12(+1.19%)
Jul 19, 2016 10.40 10.43 10.10 10.10 64,483 -0.24(-2.32%)
Jul 18, 2016 10.19 10.34 10.17 10.34 21,478 +0.12(+1.17%)
Jul 15, 2016 10.25 10.37 10.10 10.22 35,680 -0.06(-0.58%)
Jul 14, 2016 10.35 10.45 10.26 10.28 38,170 -0.05(-0.48%)
Jul 13, 2016 10.40 10.64 10.26 10.33 54,181 +0.03(+0.29%)
Jul 12, 2016 10.43 10.59 10.26 10.30 64,623 -0.17(-1.62%)
Jul 11, 2016 10.33 10.62 10.20 10.47 56,924 +0.20(+1.95%)
Jul 08, 2016 10.25 10.21 10.27 18,866 +0.02(+0.20%)
Jul 07, 2016 10.50 10.58 10.17 10.25 43,431 -0.35(-3.30%)
Jul 05, 2016 10.80 10.90 10.42 10.60 86,175 -0.47(-4.25%)
Jul 04, 2016 10.80 11.11 10.71 11.07 37,791 +0.27(+2.50%)
Jun 30, 2016 10.80 10.80 10.80 0 +0.38(+3.65%)
Jun 29, 2016 10.59 10.80 10.35 10.42 50,300 +0.02(+0.19%)
Jun 28, 2016 9.880 10.42 9.800 10.40 60,812 +0.63(+6.45%)
Jun 27, 2016 10.24 10.30 9.770 9.770 88,120 -0.38(-3.74%)
Jun 24, 2016 10.37 10.52 10.09 10.15 86,336 -0.32(-3.06%)
Jun 23, 2016 10.33 10.52 10.32 10.47 16,020 -0.05(-0.48%)
Jun 22, 2016 10.43 10.53 10.43 10.52 11,769 +0.04(+0.38%)
Jun 21, 2016 10.45 10.57 10.45 10.48 5,822 -0.01(-0.10%)
Jun 20, 2016 10.51 10.54 10.35 10.49 27,453 -0.14(-1.32%)
Jun 17, 2016 10.60 10.70 10.51 10.63 22,289 -0.03(-0.28%)
Jun 16, 2016 10.78 10.80 10.59 10.66 46,310 -0.06(-0.56%)
Jun 15, 2016 10.30 10.74 10.30 10.72 39,949 +0.38(+3.68%)
Jun 14, 2016 10.45 10.45 10.28 10.34 20,726 -0.11(-1.05%)
Jun 13, 2016 10.41 10.52 10.22 10.45 40,513 -0.10(-0.95%)
Jun 10, 2016 10.45 10.70 10.07 10.55 42,058 -0.01(-0.09%)
Jun 09, 2016 10.65 10.79 10.50 10.56 18,915 -0.12(-1.12%)
Jun 08, 2016 10.76 10.84 10.65 10.68 30,723 -0.09(-0.84%)
Jun 07, 2016 10.58 10.78 10.58 10.77 27,337 +0.04(+0.37%)
Jun 06, 2016 10.67 10.82 10.64 10.73 31,010 +0.09(+0.85%)
Jun 03, 2016 10.51 10.70 10.48 10.64 25,604 +0.13(+1.24%)
Jun 02, 2016 10.35 10.61 10.35 10.51 29,236 +0.12(+1.15%)
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.