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

Altius Renewable Royalties Corp (OP: ATRWF )

6.750 +0.075 (+1.12%)
Streaming Delayed Price Updated: 12:49 PM EDT, May 24, 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 (%)
Jan 31, 2024 6.003 6.170 6.000 6.115 6,056 +0.11(+1.79%)
Jan 30, 2024 5.900 6.007 5.900 6.007 1,725 -0.00(-0.04%)
Jan 26, 2024 6.010 0 +0.17(+3.00%)
Jan 24, 2024 5.835 272 -0.04(-0.60%)
Jan 22, 2024 5.870 518 +0.10(+1.73%)
Jan 19, 2024 5.604 5.770 5.604 5.770 3,564 +0.17(+3.04%)
Jan 18, 2024 5.530 5.600 5.530 5.600 400 -0.15(-2.61%)
Jan 16, 2024 5.750 50 -0.04(-0.69%)
Jan 12, 2024 5.790 5.790 5.790 5.790 217 -0.10(-1.70%)
Jan 11, 2024 5.752 5.910 5.750 5.890 3,883 +0.01(+0.21%)
Jan 10, 2024 5.920 5.920 5.862 5.878 4,877 -0.00(-0.04%)
Jan 09, 2024 5.880 5.880 5.830 5.880 1,273 +0.02(+0.34%)
Jan 08, 2024 5.790 5.860 5.790 5.860 8,919 +0.19(+3.35%)
Jan 05, 2024 5.660 5.670 5.660 5.670 500 +0.08(+1.50%)
Jan 04, 2024 5.586 5.586 5.586 5.586 550 +0.04(+0.65%)
Jan 03, 2024 5.488 5.552 5.488 5.550 3,858 -0.27(-4.64%)
Jan 02, 2024 5.820 5.820 5.820 5.820 1,947 -0.04(-0.75%)
Dec 29, 2023 5.796 5.864 5.760 5.864 5,901 -0.01(-0.13%)
Dec 28, 2023 5.963 5.963 5.872 5.872 2,300 -0.04(-0.69%)
Dec 27, 2023 5.984 5.984 5.912 5.912 1,024 +0.01(+0.20%)
Dec 26, 2023 5.920 5.920 5.900 5.900 1,907 -0.19(-3.12%)
Dec 22, 2023 6.090 6.090 6.090 6.090 4,712 +0.08(+1.33%)
Dec 21, 2023 6.070 6.070 6.010 6.010 1,704 -0.06(-0.91%)
Dec 20, 2023 5.976 6.075 5.930 6.065 5,817 +0.07(+1.08%)
Dec 19, 2023 5.460 6.004 5.460 6.000 78,065 +0.24(+4.17%)
Dec 18, 2023 5.850 5.850 5.760 5.760 1,125 -0.07(-1.20%)
Dec 15, 2023 5.860 5.860 5.830 5.830 577 +0.04(+0.64%)
Dec 14, 2023 5.793 5.810 5.780 5.793 3,396 +0.06(+1.10%)
Dec 13, 2023 5.620 5.760 5.590 5.730 6,401 +0.19(+3.43%)
Dec 12, 2023 5.560 5.620 5.540 5.540 2,950 -0.10(-1.77%)
Dec 11, 2023 5.610 5.675 5.610 5.640 1,265 -0.03(-0.44%)
Dec 08, 2023 5.683 5.683 5.665 5.665 3,417 +0.08(+1.52%)
Dec 07, 2023 5.430 5.580 5.430 5.580 882 +0.10(+1.83%)
Dec 06, 2023 5.480 5.490 5.480 5.480 425 +0.17(+3.29%)
Dec 05, 2023 5.306 5.306 5.306 5.306 2,848 -0.13(-2.47%)
Dec 04, 2023 5.440 5.440 5.440 5.440 1,166 -0.06(-1.09%)
Dec 01, 2023 5.500 5.500 5.490 5.500 977 +0.01(+0.18%)
Nov 30, 2023 5.205 5.490 5.205 5.490 5,000 +0.32(+6.19%)
Nov 29, 2023 5.170 5.170 5.170 5.170 800 +0.05(+0.98%)
Nov 28, 2023 5.150 5.190 5.120 5.120 2,027 +0.03(+0.49%)
Nov 24, 2023 5.095 1,128 -0.03(-0.49%)
Nov 22, 2023 5.190 5.190 5.120 5.120 1,676 -0.11(-2.12%)
Nov 21, 2023 5.280 5.280 5.150 5.231 816 +0.12(+2.37%)
Nov 20, 2023 4.910 5.150 4.910 5.110 2,980 +0.01(+0.20%)
Nov 17, 2023 5.110 5.110 5.090 5.100 2,968 +0.04(+0.79%)
Nov 16, 2023 5.090 5.090 5.030 5.060 1,775 -0.05(-0.98%)
Nov 15, 2023 5.170 5.170 5.110 5.110 2,919 -0.08(-1.54%)
Nov 14, 2023 5.300 5.300 5.120 5.190 2,107 +0.07(+1.32%)
Nov 13, 2023 5.079 5.122 5.050 5.122 5,400 +0.03(+0.58%)
Nov 10, 2023 5.077 5.093 5.077 5.093 2,100 -0.11(-2.06%)
Nov 09, 2023 5.300 5.300 5.200 5.200 2,000 +0.08(+1.56%)
Nov 08, 2023 5.120 5.120 5.040 5.120 1,901 +0.05(+0.99%)
Nov 07, 2023 5.090 5.090 5.050 5.070 1,310 -0.13(-2.50%)
Nov 06, 2023 4.960 5.283 4.950 5.200 5,419 -0.08(-1.44%)
Nov 03, 2023 5.400 5.440 5.276 5.276 6,807 -0.20(-3.72%)
Nov 02, 2023 5.430 5.500 5.430 5.480 13,245 +0.27(+5.18%)
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.