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

Altius Minerals Corp (OP: ATUSF )

15.78 UNCHANGED
Streaming Delayed Price Updated: 3:06 PM EDT, Jun 12, 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 (%)
Dec 31, 2012 9.863 9.928 9.702 9.702 23,746 -0.22(-2.20%)
Dec 28, 2012 9.760 10.00 9.730 9.920 13,382 +0.03(+0.30%)
Dec 27, 2012 10.12 10.24 9.890 9.890 9,415 -0.16(-1.59%)
Dec 26, 2012 10.32 10.32 10.04 10.05 21,412 -0.25(-2.46%)
Dec 24, 2012 10.12 10.30 10.00 10.30 14,800 +0.24(+2.42%)
Dec 21, 2012 10.01 10.06 9.978 10.06 2,700 -0.09(-0.89%)
Dec 20, 2012 10.11 10.15 10.04 10.15 9,900 +0.01(+0.13%)
Dec 19, 2012 10.01 10.14 9.998 10.14 7,600 +0.25(+2.48%)
Dec 18, 2012 9.770 10.01 9.770 9.892 9,510 +0.14(+1.48%)
Dec 17, 2012 9.840 9.840 9.738 9.748 10,000 -0.09(-0.91%)
Dec 14, 2012 9.817 9.838 9.810 9.838 2,851 -0.01(-0.12%)
Dec 13, 2012 9.850 9.850 9.850 9.850 1,399 -0.05(-0.48%)
Dec 12, 2012 9.987 10.03 9.870 9.898 12,230 +0.01(+0.07%)
Dec 11, 2012 9.860 9.910 9.820 9.891 16,700 -0.02(-0.19%)
Dec 10, 2012 9.660 9.910 9.610 9.910 8,932 +0.27(+2.80%)
Dec 07, 2012 9.780 9.780 9.570 9.640 25,034 -0.13(-1.37%)
Dec 06, 2012 9.930 9.930 9.720 9.774 21,566 -0.14(-1.36%)
Dec 05, 2012 9.870 9.909 9.823 9.909 16,610 -0.00(-0.01%)
Dec 04, 2012 9.920 9.960 9.880 9.910 7,900 -0.05(-0.47%)
Nov 30, 2012 9.899 10.00 9.899 9.957 6,800 -0.04(-0.43%)
Nov 29, 2012 10.00 10.00 10.00 10.00 2,300 +0.00(+0.00%)
Nov 28, 2012 9.860 10.00 9.860 10.00 10,400 +0.20(+2.07%)
Nov 27, 2012 9.770 9.842 9.739 9.797 18,605 +0.05(+0.49%)
Nov 26, 2012 9.960 9.960 9.748 9.750 14,360 +0.01(+0.09%)
Nov 24, 2012 9.680 9.770 9.600 9.742 3,500 +0.00(+0.00%)
Nov 23, 2012 9.680 9.770 9.600 9.742 3,500 +0.14(+1.48%)
Nov 21, 2012 9.615 9.615 9.550 9.600 21,360 -0.05(-0.52%)
Nov 20, 2012 9.857 9.870 9.560 9.650 37,080 -0.17(-1.76%)
Nov 19, 2012 9.400 9.848 9.347 9.823 29,455 +0.51(+5.48%)
Nov 16, 2012 9.588 9.588 9.292 9.313 16,303 -0.36(-3.70%)
Nov 15, 2012 9.760 9.819 9.671 9.671 24,320 -0.09(-0.92%)
Nov 14, 2012 10.04 10.04 9.736 9.760 28,591 -0.32(-3.18%)
Nov 13, 2012 10.02 10.29 9.995 10.08 30,400 -0.01(-0.08%)
Nov 12, 2012 10.27 10.27 10.05 10.09 11,600 -0.29(-2.81%)
Nov 09, 2012 10.37 10.39 10.33 10.38 1,300 +0.04(+0.39%)
Nov 08, 2012 10.06 10.36 10.05 10.34 4,075 +0.20(+1.92%)
Nov 07, 2012 10.16 10.16 10.14 10.14 4,600 -0.12(-1.12%)
Nov 06, 2012 10.14 10.26 10.14 10.26 2,300 +0.11(+1.03%)
Nov 05, 2012 10.21 10.21 10.12 10.15 4,200 -0.12(-1.22%)
Nov 02, 2012 10.21 10.29 10.20 10.28 13,028 -0.08(-0.80%)
Nov 01, 2012 10.40 10.41 10.32 10.36 7,650 +0.00(+0.01%)
Oct 31, 2012 10.21 10.38 10.15 10.36 6,848 +0.14(+1.38%)
Oct 26, 2012 10.22 10.22 10.22 0 -0.24(-2.29%)
Oct 25, 2012 10.56 10.61 10.46 10.46 15,845 -0.16(-1.51%)
Oct 24, 2012 10.54 10.67 10.54 10.62 19,100 -0.05(-0.50%)
Oct 23, 2012 10.59 10.67 10.56 10.67 12,310 +0.07(+0.69%)
Oct 19, 2012 10.64 10.65 10.60 10.60 19,430 -0.06(-0.56%)
Oct 18, 2012 10.79 10.79 10.66 10.66 3,100 -0.16(-1.52%)
Oct 17, 2012 10.78 10.82 10.78 10.82 2,200 +0.07(+0.61%)
Oct 16, 2012 10.75 10.78 10.75 10.76 13,467 -0.04(-0.38%)
Oct 15, 2012 10.67 10.82 10.67 10.80 2,950 +0.10(+0.93%)
Oct 12, 2012 10.71 10.71 10.70 10.70 1,800 -0.07(-0.63%)
Oct 11, 2012 10.68 10.77 10.68 10.77 12,005 +0.09(+0.81%)
Oct 10, 2012 10.68 10.68 10.68 10.68 200 -0.05(-0.45%)
Oct 09, 2012 10.85 10.85 10.70 10.73 14,350 -0.02(-0.19%)
Oct 08, 2012 10.82 10.82 10.75 10.75 4,800 -0.09(-0.83%)
Oct 06, 2012 10.86 10.89 10.84 10.84 4,700 +0.00(+0.00%)
Oct 05, 2012 10.86 10.89 10.84 10.84 4,700 -0.01(-0.09%)
Oct 04, 2012 10.77 10.86 10.77 10.85 6,951 +0.10(+0.93%)
Oct 03, 2012 10.69 10.80 10.69 10.75 24,600 +0.01(+0.11%)
Oct 02, 2012 10.76 10.76 10.74 10.74 6,800 -0.14(-1.26%)
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.