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

Altius Minerals Corp (OP: ATUSF )

16.32 +0.37 (+2.31%)
Streaming Delayed Price Updated: 2:46 PM EDT, May 31, 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 (%)
Apr 30, 2020 6.482 6.490 6.075 6.190 56,185 -0.24(-3.80%)
Apr 29, 2020 5.850 6.434 5.850 6.434 52,097 +0.71(+12.49%)
Apr 28, 2020 5.730 5.760 5.480 5.720 59,862 +0.04(+0.70%)
Apr 27, 2020 5.710 5.750 5.658 5.680 44,926 +0.04(+0.71%)
Apr 24, 2020 5.700 5.761 5.620 5.640 22,800 +0.00(+0.00%)
Apr 23, 2020 5.700 5.830 5.618 5.640 34,120 +0.02(+0.36%)
Apr 22, 2020 5.410 5.818 5.410 5.620 20,924 +0.13(+2.46%)
Apr 21, 2020 5.830 5.830 5.320 5.485 25,281 -0.25(-4.33%)
Apr 20, 2020 5.645 5.870 5.440 5.733 48,498 +0.09(+1.65%)
Apr 17, 2020 5.501 5.790 5.478 5.640 44,000 +0.17(+3.04%)
Apr 16, 2020 5.650 5.760 5.430 5.474 46,136 -0.13(-2.26%)
Apr 15, 2020 5.650 5.755 5.500 5.600 38,897 -0.15(-2.61%)
Apr 14, 2020 5.800 6.097 5.750 5.750 66,928 +0.06(+1.05%)
Apr 13, 2020 5.970 5.970 5.500 5.690 58,076 +0.03(+0.44%)
Apr 09, 2020 5.550 5.830 5.550 5.665 104,400 +0.16(+3.00%)
Apr 08, 2020 5.300 5.510 5.300 5.500 29,952 +0.08(+1.52%)
Apr 07, 2020 6.030 6.030 5.150 5.417 98,820 +0.13(+2.41%)
Apr 06, 2020 4.880 5.378 4.855 5.290 43,551 +0.43(+8.85%)
Apr 03, 2020 5.200 5.200 4.830 4.860 62,700 -0.39(-7.43%)
Apr 02, 2020 4.930 5.310 4.930 5.250 34,372 +0.35(+7.14%)
Apr 01, 2020 5.000 5.099 4.880 4.900 12,347 -0.18(-3.51%)
Mar 31, 2020 4.820 5.590 4.820 5.078 44,762 +0.03(+0.60%)
Mar 30, 2020 4.600 5.100 4.450 5.048 67,589 +0.27(+5.60%)
Mar 27, 2020 5.180 5.180 4.734 4.780 52,600 -0.41(-7.86%)
Mar 26, 2020 5.430 5.430 5.083 5.188 66,111 +0.14(+2.73%)
Mar 25, 2020 4.810 5.290 4.810 5.050 69,912 +0.26(+5.47%)
Mar 24, 2020 4.550 5.000 4.550 4.788 55,945 +0.28(+6.22%)
Mar 23, 2020 5.070 5.070 4.330 4.508 108,642 -0.16(-3.47%)
Mar 20, 2020 5.570 5.570 4.530 4.670 77,200 -0.23(-4.61%)
Mar 19, 2020 4.480 5.256 4.460 4.896 53,580 -0.05(-1.09%)
Mar 18, 2020 5.300 5.300 4.760 4.950 220,619 -0.59(-10.65%)
Mar 17, 2020 5.500 5.880 5.230 5.540 60,072 +0.16(+2.88%)
Mar 16, 2020 6.110 6.120 4.772 5.385 126,854 -0.69(-11.29%)
Mar 13, 2020 5.450 6.070 5.230 6.070 135,700 +0.39(+6.87%)
Mar 12, 2020 5.010 6.210 5.010 5.680 121,202 -0.22(-3.73%)
Mar 11, 2020 6.350 6.350 5.800 5.900 92,448 -0.27(-4.41%)
Mar 10, 2020 6.170 6.350 6.000 6.172 59,737 +0.00(+0.03%)
Mar 09, 2020 6.300 6.414 5.790 6.170 115,801 -0.62(-9.07%)
Mar 06, 2020 6.868 6.871 6.702 6.786 52,400 -0.13(-1.94%)
Mar 05, 2020 7.140 7.140 6.850 6.920 32,789 -0.14(-1.98%)
Mar 04, 2020 7.072 7.080 6.979 7.060 20,330 +0.06(+0.86%)
Mar 03, 2020 7.240 7.316 6.789 7.000 35,785 -0.24(-3.31%)
Mar 02, 2020 6.790 7.240 6.790 7.240 36,675 +0.45(+6.63%)
Feb 28, 2020 7.020 7.120 6.700 6.790 179,200 -0.44(-6.09%)
Feb 27, 2020 7.160 7.290 7.104 7.230 64,365 -0.15(-2.04%)
Feb 26, 2020 7.364 7.490 7.210 7.381 49,976 -0.01(-0.10%)
Feb 25, 2020 7.550 7.630 7.340 7.388 86,539 -0.25(-3.30%)
Feb 24, 2020 7.890 7.890 7.550 7.640 56,300 -0.29(-3.66%)
Feb 21, 2020 8.166 8.166 7.910 7.930 41,800 -0.21(-2.53%)
Feb 20, 2020 8.170 8.180 8.060 8.136 23,619 -0.04(-0.54%)
Feb 19, 2020 8.000 8.210 7.910 8.180 70,845 +0.19(+2.38%)
Feb 18, 2020 7.770 8.050 7.770 7.990 41,162 -0.04(-0.50%)
Feb 14, 2020 8.040 8.185 7.975 8.030 37,600 -0.01(-0.12%)
Feb 13, 2020 8.130 8.215 8.040 8.040 24,285 -0.09(-1.12%)
Feb 12, 2020 7.930 8.200 7.930 8.131 25,367 +0.01(+0.17%)
Feb 11, 2020 8.100 8.300 8.100 8.117 12,005 +0.02(+0.21%)
Feb 10, 2020 7.970 8.170 7.970 8.100 60,441 -0.05(-0.61%)
Feb 07, 2020 8.142 8.172 7.970 8.150 28,700 -0.01(-0.12%)
Feb 06, 2020 8.213 8.213 7.990 8.160 17,878 -0.02(-0.24%)
Feb 05, 2020 7.910 8.250 7.910 8.180 43,822 +0.04(+0.49%)
Feb 04, 2020 7.957 8.190 7.825 8.140 52,202 +0.21(+2.65%)
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.