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 29, 2008 6.480 6.640 6.480 6.590 46,412 +0.02(+0.30%)
Aug 28, 2008 6.520 6.670 6.450 6.570 68,870 +0.07(+1.08%)
Aug 27, 2008 6.530 6.560 6.500 6.500 65,227 -0.06(-0.91%)
Aug 26, 2008 6.730 6.740 6.510 6.560 37,739 -0.16(-2.38%)
Aug 25, 2008 6.790 6.800 6.610 6.720 44,563 -0.10(-1.47%)
Aug 22, 2008 6.760 6.930 6.760 6.820 36,715 +0.04(+0.59%)
Aug 21, 2008 6.740 6.960 6.680 6.780 117,761 +0.25(+3.83%)
Aug 20, 2008 6.480 6.690 6.360 6.530 97,825 +0.23(+3.65%)
Aug 19, 2008 6.350 6.450 6.280 6.300 140,003 -0.08(-1.25%)
Aug 18, 2008 6.190 6.380 6.190 6.380 42,739 +0.19(+3.07%)
Aug 15, 2008 6.560 6.560 6.160 6.190 265,223 -0.10(-1.59%)
Aug 14, 2008 6.400 6.400 6.250 6.290 75,199 -0.09(-1.41%)
Aug 13, 2008 6.090 6.480 6.000 6.380 121,178 +0.38(+6.33%)
Aug 12, 2008 6.250 6.310 5.930 6.000 115,173 -0.20(-3.23%)
Aug 11, 2008 6.650 6.650 6.110 6.200 121,596 -0.41(-6.20%)
Aug 08, 2008 6.810 6.810 6.450 6.610 74,538 -0.25(-3.64%)
Aug 07, 2008 6.900 6.900 6.700 6.860 95,470 -0.11(-1.58%)
Aug 06, 2008 7.010 7.080 6.710 6.970 151,874 +0.13(+1.90%)
Aug 05, 2008 7.170 7.180 6.810 6.840 142,384 -0.24(-3.39%)
Aug 04, 2008 6.780 7.190 6.720 7.080 463,765 +0.00(+0.00%)
Aug 01, 2008 6.780 7.190 6.720 7.080 463,765 +0.30(+4.42%)
Jul 31, 2008 6.990 6.990 6.740 6.780 113,206 -0.01(-0.15%)
Jul 30, 2008 6.740 6.950 6.740 6.790 174,744 +0.03(+0.44%)
Jul 29, 2008 6.870 6.870 6.710 6.760 51,410 -0.01(-0.15%)
Jul 28, 2008 6.930 6.930 6.650 6.770 99,129 -0.12(-1.74%)
Jul 25, 2008 6.930 6.990 6.780 6.890 73,545 -0.05(-0.72%)
Jul 24, 2008 7.000 7.000 6.360 6.940 538,089 +0.05(+0.73%)
Jul 23, 2008 7.000 7.000 6.750 6.890 20,171 -0.02(-0.29%)
Jul 22, 2008 6.800 6.970 6.750 6.910 39,799 +0.12(+1.77%)
Jul 21, 2008 6.710 6.830 6.510 6.790 57,823 +0.09(+1.34%)
Jul 18, 2008 6.660 6.790 6.540 6.700 48,850 +0.06(+0.90%)
Jul 17, 2008 6.550 7.290 6.510 6.640 110,410 +0.13(+2.00%)
Jul 16, 2008 6.510 6.800 6.500 6.510 226,548 +0.00(+0.00%)
Jul 15, 2008 6.530 6.570 6.500 6.510 250,566 -0.16(-2.40%)
Jul 14, 2008 6.950 6.960 6.550 6.670 156,193 -0.26(-3.75%)
Jul 11, 2008 7.100 7.100 6.750 6.930 131,316 -0.23(-3.21%)
Jul 10, 2008 7.810 7.810 6.890 7.160 188,252 -0.72(-9.14%)
Jul 09, 2008 8.150 8.150 7.850 7.880 71,088 -0.24(-2.96%)
Jul 08, 2008 8.010 8.340 8.010 8.120 176,561 -0.25(-2.99%)
Jul 07, 2008 8.200 8.440 7.780 8.370 193,125 +0.17(+2.07%)
Jul 04, 2008 8.300 8.750 8.110 8.200 48,122 -0.35(-4.09%)
Jul 03, 2008 8.350 8.550 8.200 8.550 120,520 -0.04(-0.47%)
Jul 02, 2008 8.790 8.860 8.500 8.590 178,057 -0.13(-1.49%)
Jul 01, 2008 8.580 8.740 8.580 8.720 94,385 +0.00(+0.00%)
Jun 30, 2008 8.580 8.740 8.580 8.720 94,385 +0.10(+1.16%)
Jun 27, 2008 9.000 9.000 8.570 8.620 324,626 -0.49(-5.38%)
Jun 26, 2008 9.240 9.240 8.960 9.110 212,285 -0.04(-0.44%)
Jun 25, 2008 9.390 9.580 9.060 9.150 411,957 -0.11(-1.19%)
Jun 24, 2008 7.700 9.380 7.700 9.260 588,759 +1.72(+22.81%)
Jun 23, 2008 7.250 7.830 7.160 7.540 850,047 +0.29(+4.00%)
Jun 20, 2008 7.500 8.850 6.310 7.250 3,100,556 -5.12(-41.39%)
Jun 19, 2008 12.10 12.46 11.89 12.37 827,647 +0.25(+2.06%)
Jun 18, 2008 12.37 12.48 12.00 12.12 104,762 -0.22(-1.78%)
Jun 17, 2008 12.35 12.38 12.15 12.34 63,207 -0.01(-0.08%)
Jun 16, 2008 12.40 12.40 12.05 12.35 70,432 -0.05(-0.40%)
Jun 13, 2008 12.55 12.57 12.32 12.40 61,884 -0.16(-1.27%)
Jun 12, 2008 12.60 12.67 12.55 12.56 90,834 -0.04(-0.32%)
Jun 11, 2008 12.65 12.70 12.43 12.60 78,334 -0.14(-1.10%)
Jun 10, 2008 12.61 12.97 12.61 12.74 55,855 -0.12(-0.93%)
Jun 09, 2008 13.23 13.23 12.85 12.86 62,765 -0.04(-0.31%)
Jun 06, 2008 12.79 13.09 12.75 12.90 90,885 +0.06(+0.47%)
Jun 05, 2008 12.60 12.93 12.34 12.84 128,346 +0.22(+1.74%)
Jun 04, 2008 12.86 12.86 12.49 12.62 302,203 -0.24(-1.87%)
Jun 03, 2008 12.90 13.08 12.85 12.86 79,869 -0.22(-1.68%)
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.