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

Altius Minerals Corp (OP: ATUSF )

16.14 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, May 22, 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 31, 2016 8.005 8.150 7.959 8.150 26,585 +0.05(+0.62%)
May 27, 2016 8.100 8.100 8.100 0 +0.14(+1.79%)
May 26, 2016 7.950 7.970 7.893 7.957 7,163 +0.07(+0.85%)
May 25, 2016 7.946 8.002 7.850 7.890 23,513 -0.02(-0.25%)
May 24, 2016 7.903 7.966 7.850 7.910 13,245 +0.05(+0.64%)
May 23, 2016 7.875 8.000 7.850 7.860 40,831 -0.07(-0.86%)
May 20, 2016 7.997 7.997 7.920 7.928 28,872 -0.08(-1.00%)
May 19, 2016 8.035 8.111 8.000 8.008 23,873 -0.10(-1.29%)
May 18, 2016 8.190 8.250 8.113 8.113 21,810 -0.08(-1.03%)
May 17, 2016 8.183 8.240 8.150 8.197 26,660 +0.01(+0.08%)
May 16, 2016 8.033 8.291 8.033 8.190 13,708 +0.20(+2.46%)
May 13, 2016 8.100 8.130 7.994 7.994 16,248 -0.09(-1.06%)
May 12, 2016 8.051 8.164 7.980 8.080 24,542 +0.10(+1.23%)
May 11, 2016 7.891 8.200 7.830 7.981 48,990 +0.11(+1.42%)
May 10, 2016 8.000 8.040 7.750 7.870 36,138 +0.01(+0.07%)
May 09, 2016 8.125 8.125 7.750 7.864 39,679 -0.18(-2.19%)
May 06, 2016 7.850 8.045 7.780 8.040 40,617 +0.17(+2.16%)
May 05, 2016 8.232 8.232 7.722 7.870 53,972 -0.33(-4.02%)
May 04, 2016 8.471 8.520 7.969 8.200 91,737 -0.32(-3.76%)
May 03, 2016 8.850 8.850 8.500 8.520 46,301 -0.34(-3.87%)
May 02, 2016 8.940 8.980 8.840 8.863 63,284 -0.08(-0.86%)
Apr 29, 2016 9.000 9.000 8.797 8.940 21,735 +0.05(+0.56%)
Apr 28, 2016 8.800 8.980 8.770 8.890 30,425 +0.00(+0.00%)
Apr 27, 2016 8.862 8.900 8.751 8.890 15,390 +0.02(+0.23%)
Apr 26, 2016 8.800 8.900 8.800 8.870 6,307 +0.07(+0.80%)
Apr 25, 2016 8.800 8.869 8.790 8.800 19,240 -0.03(-0.34%)
Apr 22, 2016 8.880 8.880 8.806 8.830 15,528 -0.02(-0.20%)
Apr 21, 2016 8.823 8.890 8.800 8.848 24,755 -0.03(-0.36%)
Apr 20, 2016 8.559 8.924 8.559 8.880 36,010 +0.26(+3.07%)
Apr 19, 2016 8.575 8.668 8.575 8.615 28,847 +0.15(+1.73%)
Apr 18, 2016 8.395 8.630 8.361 8.469 37,572 +0.03(+0.35%)
Apr 15, 2016 8.571 8.610 8.250 8.440 62,545 -0.16(-1.85%)
Apr 14, 2016 8.649 8.695 8.484 8.599 46,445 -0.17(-1.95%)
Apr 13, 2016 8.791 8.850 8.600 8.770 125,284 -0.66(-7.01%)
Apr 12, 2016 9.311 9.480 9.240 9.431 41,785 +0.06(+0.65%)
Apr 11, 2016 9.086 9.380 9.086 9.370 53,240 +0.25(+2.70%)
Apr 08, 2016 9.200 9.358 9.070 9.124 37,136 +0.09(+1.04%)
Apr 07, 2016 9.170 9.230 9.000 9.030 41,455 -0.12(-1.28%)
Apr 06, 2016 9.048 9.149 9.005 9.147 25,680 +0.13(+1.47%)
Apr 05, 2016 8.659 9.014 8.659 9.014 30,437 +0.22(+2.55%)
Apr 04, 2016 9.178 9.287 8.790 8.790 45,935 -0.39(-4.25%)
Apr 01, 2016 8.784 9.209 8.740 9.180 43,110 +0.28(+3.19%)
Mar 31, 2016 9.000 9.120 8.888 8.896 32,097 -0.04(-0.44%)
Mar 30, 2016 8.910 9.013 8.770 8.935 60,911 +0.32(+3.76%)
Mar 29, 2016 8.340 8.840 8.290 8.611 35,403 +0.26(+3.10%)
Mar 28, 2016 8.400 8.450 8.300 8.352 26,711 -0.05(-0.57%)
Mar 24, 2016 8.400 8.400 8.400 0 -0.17(-1.98%)
Mar 23, 2016 8.677 8.950 8.570 8.570 70,260 -0.11(-1.27%)
Mar 22, 2016 8.660 8.680 8.200 8.680 65,484 +0.02(+0.23%)
Mar 21, 2016 9.150 9.250 8.500 8.660 64,211 -0.56(-6.11%)
Mar 18, 2016 9.290 9.338 8.752 9.223 48,277 +0.02(+0.25%)
Mar 17, 2016 8.694 9.381 8.650 9.200 107,338 +0.70(+8.24%)
Mar 16, 2016 8.017 8.600 8.000 8.500 66,509 +0.60(+7.61%)
Mar 15, 2016 8.010 8.050 7.800 7.899 37,054 -0.11(-1.34%)
Mar 14, 2016 7.600 8.020 7.580 8.006 88,141 +0.52(+6.89%)
Mar 11, 2016 7.310 7.502 7.310 7.490 43,447 +0.20(+2.74%)
Mar 10, 2016 7.440 7.500 7.214 7.290 28,179 -0.18(-2.41%)
Mar 09, 2016 7.459 7.500 7.250 7.470 22,470 -0.00(-0.01%)
Mar 08, 2016 7.440 7.550 7.237 7.471 24,187 +0.06(+0.87%)
Mar 07, 2016 7.509 7.590 7.180 7.406 47,615 -0.08(-1.12%)
Mar 04, 2016 7.510 7.610 6.750 7.490 60,271 -0.07(-0.94%)
Mar 03, 2016 7.300 7.580 7.300 7.561 22,329 +0.18(+2.45%)
Mar 02, 2016 6.950 7.380 6.950 7.380 34,829 +0.24(+3.42%)
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.