Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altair International Corp (OP: ATAO )

0.0560 +0.0054 (+10.67%)
Streaming Delayed Price Updated: 12:26 PM EDT, May 23, 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 28, 2021 0.0901 0.0970 0.0820 0.0920 1,406,681 +0.00(+1.10%)
May 27, 2021 0.1000 0.1000 0.0901 0.0910 540,147 -0.00(-0.55%)
May 26, 2021 0.0930 0.1000 0.0900 0.0915 710,434 -0.00(-2.14%)
May 25, 2021 0.1019 0.1095 0.0900 0.0935 1,204,451 -0.01(-9.31%)
May 24, 2021 0.1010 0.1055 0.1010 0.1031 401,372 -0.00(-1.81%)
May 21, 2021 0.1070 0.1100 0.1000 0.1050 1,650,753 -0.00(-0.94%)
May 20, 2021 0.0901 0.1070 0.0901 0.1060 1,124,917 +0.01(+11.58%)
May 19, 2021 0.1060 0.1060 0.0950 0.0950 544,430 -0.01(-7.32%)
May 18, 2021 0.1001 0.1074 0.1001 0.1025 283,490 -0.00(-0.49%)
May 17, 2021 0.1025 0.1074 0.1000 0.1030 225,394 +0.00(+0.29%)
May 14, 2021 0.1000 0.1075 0.0911 0.1027 789,107 +0.00(+2.70%)
May 13, 2021 0.1050 0.1075 0.0985 0.1000 1,155,788 -0.00(-4.76%)
May 12, 2021 0.1060 0.1090 0.1050 0.1050 725,435 -0.00(-3.93%)
May 11, 2021 0.1100 0.1141 0.1050 0.1093 596,741 -0.00(-4.12%)
May 10, 2021 0.1134 0.1195 0.1050 0.1140 748,390 -0.00(-1.64%)
May 07, 2021 0.1247 0.1247 0.1109 0.1159 462,188 -0.00(-3.42%)
May 06, 2021 0.1300 0.1300 0.1107 0.1200 438,491 -0.01(-6.10%)
May 05, 2021 0.1130 0.1278 0.1100 0.1278 804,193 +0.02(+15.03%)
May 04, 2021 0.1110 0.1135 0.1050 0.1111 519,631 -0.00(-0.80%)
May 03, 2021 0.1195 0.1195 0.1055 0.1120 646,953 +0.00(+0.00%)
Apr 30, 2021 0.1200 0.1213 0.1102 0.1120 918,300 -0.01(-7.82%)
Apr 29, 2021 0.1325 0.1325 0.1100 0.1215 1,065,913 -0.01(-6.11%)
Apr 28, 2021 0.1390 0.1390 0.1149 0.1294 1,535,219 -0.00(-0.46%)
Apr 27, 2021 0.1201 0.1420 0.1201 0.1300 1,296,010 +0.01(+6.12%)
Apr 26, 2021 0.1470 0.1500 0.1190 0.1225 1,199,351 -0.01(-8.58%)
Apr 23, 2021 0.1250 0.1380 0.1200 0.1340 513,600 +0.01(+11.67%)
Apr 22, 2021 0.1205 0.1249 0.1100 0.1200 590,316 +0.00(+0.59%)
Apr 21, 2021 0.1050 0.1250 0.1000 0.1193 1,947,832 +0.01(+8.45%)
Apr 20, 2021 0.1180 0.1250 0.1030 0.1100 935,595 -0.01(-9.84%)
Apr 19, 2021 0.1190 0.1220 0.1100 0.1220 624,043 +0.00(+3.39%)
Apr 16, 2021 0.1295 0.1300 0.1180 0.1180 1,362,400 -0.01(-8.88%)
Apr 15, 2021 0.1260 0.1300 0.1200 0.1295 1,252,224 +0.00(+1.57%)
Apr 14, 2021 0.1346 0.1360 0.1220 0.1275 1,019,584 -0.01(-5.56%)
Apr 13, 2021 0.1400 0.1484 0.1300 0.1350 1,042,445 -0.01(-5.59%)
Apr 12, 2021 0.1550 0.1550 0.1400 0.1430 442,317 -0.00(-2.72%)
Apr 09, 2021 0.1500 0.1500 0.1380 0.1470 1,470,500 +0.00(+0.48%)
Apr 08, 2021 0.1500 0.1520 0.1400 0.1463 1,352,207 -0.01(-3.75%)
Apr 07, 2021 0.1550 0.1595 0.1450 0.1520 905,160 -0.00(-1.94%)
Apr 06, 2021 0.1595 0.1595 0.1450 0.1550 1,140,103 +0.00(+0.13%)
Apr 05, 2021 0.1770 0.1770 0.1500 0.1548 1,380,054 -0.01(-5.03%)
Apr 01, 2021 0.1800 0.1800 0.1450 0.1630 1,522,100 +0.01(+5.37%)
Mar 31, 2021 0.1648 0.2200 0.1400 0.1547 5,748,587 +0.01(+7.43%)
Mar 30, 2021 0.1490 0.1490 0.1350 0.1440 1,148,825 +0.01(+3.97%)
Mar 29, 2021 0.1480 0.1550 0.1350 0.1385 1,055,073 -0.01(-6.36%)
Mar 26, 2021 0.1700 0.1700 0.1250 0.1479 1,446,900 -0.00(-0.07%)
Mar 25, 2021 0.1541 0.1850 0.1350 0.1480 2,427,074 -0.02(-10.30%)
Mar 24, 2021 0.1800 0.1800 0.1600 0.1650 1,020,819 -0.01(-5.71%)
Mar 23, 2021 0.2000 0.2000 0.1700 0.1750 538,265 -0.01(-4.89%)
Mar 22, 2021 0.1730 0.1890 0.1700 0.1840 929,107 +0.00(+2.22%)
Mar 19, 2021 0.1795 0.1800 0.1700 0.1800 768,100 +0.00(+0.28%)
Mar 18, 2021 0.1800 0.1900 0.1700 0.1795 1,297,803 -0.00(-2.18%)
Mar 17, 2021 0.1825 0.1990 0.1700 0.1835 1,141,349 -0.01(-3.42%)
Mar 16, 2021 0.1841 0.2000 0.1685 0.1900 2,062,121 +0.00(+0.00%)
Mar 15, 2021 0.2000 0.2100 0.1650 0.1900 1,602,646 -0.02(-8.65%)
Mar 12, 2021 0.2000 0.2100 0.1711 0.2080 1,329,500 +0.02(+8.33%)
Mar 11, 2021 0.1850 0.2200 0.1700 0.1920 1,688,239 +0.00(+1.05%)
Mar 10, 2021 0.2200 0.2270 0.1800 0.1900 1,260,290 -0.02(-11.21%)
Mar 09, 2021 0.2350 0.2400 0.1870 0.2140 2,144,538 -0.01(-2.73%)
Mar 08, 2021 0.1848 0.2200 0.1700 0.2200 1,776,782 +0.05(+29.41%)
Mar 05, 2021 0.1500 0.1900 0.1410 0.1700 2,685,700 +0.01(+3.66%)
Mar 04, 2021 0.1920 0.1920 0.1450 0.1640 3,210,842 -0.03(-13.68%)
Mar 03, 2021 0.2200 0.2300 0.1885 0.1900 2,154,189 -0.02(-11.63%)
Mar 02, 2021 0.2400 0.2400 0.1969 0.2150 1,922,128 -0.02(-10.42%)
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.