Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Altius Minerals Corp
(OP:
ATUSF
)
15.78
-0.15 (-0.96%)
Streaming Delayed Price
Updated: 3:22 PM EDT, Jun 14, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2006
4.255
4.300
3.910
4.255
28,360
+0.25(+6.11%)
Jan 30, 2006
4.010
4.020
3.930
4.010
21,300
-0.00(-0.05%)
Jan 27, 2006
4.012
4.048
4.000
4.012
17,425
-0.08(-2.05%)
Jan 26, 2006
4.096
4.150
3.930
4.096
42,100
-0.04(-1.01%)
Jan 25, 2006
4.138
4.160
4.090
4.138
16,250
+0.00(+0.04%)
Jan 24, 2006
4.136
4.150
4.110
4.136
18,700
-0.00(-0.11%)
Jan 23, 2006
4.141
4.160
4.065
4.141
10,400
-0.00(-0.08%)
Jan 20, 2006
4.144
4.202
4.106
4.144
5,700
-0.04(-0.88%)
Jan 19, 2006
4.181
4.484
4.110
4.181
16,250
-0.08(-1.88%)
Jan 18, 2006
4.261
4.382
4.261
4.261
4,500
-0.13(-2.89%)
Jan 17, 2006
4.388
4.570
4.386
4.388
16,700
+0.06(+1.34%)
Jan 13, 2006
4.330
4.478
4.330
4.330
29,667
-0.04(-1.03%)
Jan 12, 2006
4.375
4.410
4.350
4.375
5,425
+0.06(+1.30%)
Jan 11, 2006
4.319
4.319
4.319
4.319
0
+0.00(+0.00%)
Jan 10, 2006
4.319
4.329
4.200
4.319
7,620
+0.10(+2.36%)
Jan 09, 2006
4.220
4.300
4.180
4.220
34,630
+0.05(+1.09%)
Jan 06, 2006
4.174
4.230
4.021
4.174
9,435
+0.11(+2.81%)
Jan 05, 2006
4.060
4.196
3.920
4.060
17,900
+0.16(+4.21%)
Jan 04, 2006
3.718
4.357
3.861
3.896
26,000
+0.18(+4.79%)
Jan 03, 2006
3.718
3.736
3.660
3.718
32,840
+0.03(+0.86%)
Dec 30, 2005
3.686
3.788
3.670
3.686
23,250
-0.02(-0.66%)
Dec 29, 2005
3.711
3.750
3.706
3.711
4,500
-0.03(-0.78%)
Dec 28, 2005
3.740
3.750
3.640
3.740
10,050
-0.01(-0.27%)
Dec 23, 2005
3.750
3.750
3.650
3.750
8,700
+0.02(+0.63%)
Dec 22, 2005
3.740
3.750
3.726
3.726
2,500
-0.01(-0.36%)
Dec 21, 2005
3.550
3.740
3.740
3.740
1,700
+0.19(+5.35%)
Dec 20, 2005
3.550
3.700
3.550
3.550
2,500
-0.05(-1.33%)
Dec 19, 2005
3.598
3.740
3.552
3.598
14,407
-0.05(-1.34%)
Dec 16, 2005
3.647
3.730
3.576
3.647
5,250
-0.09(-2.49%)
Dec 15, 2005
3.740
3.740
3.632
3.740
7,700
+0.14(+3.89%)
Dec 14, 2005
3.600
3.650
3.600
3.600
11,600
+0.00(+0.08%)
Dec 13, 2005
3.597
3.659
3.597
3.597
11,800
-0.05(-1.45%)
Dec 12, 2005
3.650
3.735
3.650
3.650
18,200
-0.07(-1.99%)
Dec 09, 2005
3.724
3.744
3.670
3.724
2,600
+0.01(+0.38%)
Dec 08, 2005
3.710
3.738
3.700
3.710
3,300
+0.01(+0.27%)
Dec 07, 2005
3.700
3.750
3.700
3.700
3,700
-0.03(-0.80%)
Dec 06, 2005
3.730
3.750
3.730
3.730
11,500
-0.06(-1.66%)
Dec 05, 2005
3.793
3.811
3.770
3.793
15,100
-0.01(-0.19%)
Dec 02, 2005
3.800
3.800
3.754
3.800
11,500
+0.04(+1.20%)
Dec 01, 2005
3.670
3.777
3.745
3.755
3,800
+0.08(+2.32%)
Nov 30, 2005
3.670
3.700
3.657
3.670
21,500
+0.04(+1.10%)
Nov 29, 2005
3.630
3.630
3.630
3.630
0
+0.00(+0.00%)
Nov 28, 2005
3.630
3.660
3.630
3.630
13,350
+0.04(+1.14%)
Nov 25, 2005
3.589
3.589
3.589
3.589
1,000
+0.00(+0.12%)
Nov 23, 2005
3.585
3.613
3.570
3.585
9,800
-0.09(-2.56%)
Nov 22, 2005
3.679
3.679
3.585
3.679
1,830
+0.02(+0.61%)
Nov 21, 2005
3.657
3.660
3.574
3.657
12,200
+0.07(+2.03%)
Nov 18, 2005
3.584
3.626
3.584
3.584
1,157
-0.03(-0.86%)
Nov 17, 2005
3.615
3.618
3.600
3.615
3,600
-0.01(-0.20%)
Nov 16, 2005
3.622
3.630
3.577
3.622
9,400
+0.01(+0.24%)
Nov 15, 2005
3.614
3.614
3.614
3.614
0
+0.00(+0.00%)
Nov 14, 2005
3.614
3.614
3.614
3.614
500
-0.03(-0.82%)
Nov 11, 2005
3.643
3.643
3.643
3.643
0
+0.00(+0.00%)
Nov 10, 2005
3.643
3.643
3.643
3.643
200
+0.04(+1.21%)
Nov 09, 2005
3.600
3.640
3.582
3.600
6,900
-0.11(-2.96%)
Nov 08, 2005
3.710
3.710
3.710
3.710
300
+0.00(+0.00%)
Nov 07, 2005
3.710
3.720
3.645
3.710
17,100
-0.00(-0.11%)
Nov 04, 2005
3.714
3.725
3.693
3.714
11,250
+0.01(+0.38%)
Nov 03, 2005
3.700
3.742
3.680
3.700
11,000
+0.12(+3.50%)
Nov 02, 2005
3.575
3.575
3.575
3.575
1,000
+0.00(+0.03%)
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
.