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 30, 2015
11.17
11.17
10.84
10.95
103,016
-0.05(-0.45%)
Jan 29, 2015
11.02
11.15
10.90
11.00
73,816
+0.01(+0.09%)
Jan 28, 2015
11.18
11.19
10.94
10.99
68,103
-0.22(-2.00%)
Jan 27, 2015
11.24
11.27
11.14
11.21
43,142
+0.07(+0.66%)
Jan 26, 2015
11.01
11.25
10.95
11.14
92,316
+0.27(+2.45%)
Jan 23, 2015
10.68
10.87
10.60
10.87
19,307
+0.27(+2.56%)
Jan 22, 2015
10.95
10.96
10.53
10.60
28,253
-0.36(-3.26%)
Jan 21, 2015
11.36
11.37
10.79
10.96
37,733
-0.43(-3.78%)
Jan 20, 2015
11.60
11.68
11.30
11.39
35,545
-0.23(-2.01%)
Jan 16, 2015
11.62
11.62
11.62
0
+0.55(+5.00%)
Jan 15, 2015
11.43
11.45
11.05
11.07
21,010
+0.11(+0.98%)
Jan 14, 2015
10.98
11.35
10.96
10.96
31,850
+0.01(+0.12%)
Jan 13, 2015
10.95
0
-0.46(-4.03%)
Jan 12, 2015
11.71
11.71
11.39
11.41
51,639
-0.28(-2.40%)
Jan 09, 2015
11.67
11.71
11.48
11.69
14,693
+0.05(+0.43%)
Jan 08, 2015
11.58
11.69
11.37
11.64
18,951
+0.05(+0.43%)
Jan 07, 2015
11.11
11.69
11.11
11.59
31,554
+0.47(+4.27%)
Jan 06, 2015
10.91
11.12
10.58
11.12
56,632
+0.15(+1.40%)
Jan 05, 2015
12.01
12.12
10.80
10.96
61,373
-1.12(-9.28%)
Jan 02, 2015
11.93
12.10
11.85
12.08
27,014
+0.17(+1.44%)
Dec 31, 2014
11.91
11.91
11.91
0
+0.11(+0.93%)
Dec 30, 2014
12.02
12.05
11.75
11.80
52,938
-0.02(-0.17%)
Dec 29, 2014
11.70
12.45
11.70
11.82
109,595
+0.22(+1.90%)
Dec 26, 2014
11.45
11.60
11.36
11.60
65,452
+0.38(+3.39%)
Dec 24, 2014
11.22
11.22
11.22
0
+0.47(+4.37%)
Dec 23, 2014
10.26
10.77
10.20
10.75
90,932
+0.55(+5.39%)
Dec 22, 2014
10.00
10.29
9.971
10.20
129,252
+0.43(+4.44%)
Dec 19, 2014
9.630
9.886
9.630
9.766
60,868
+0.27(+2.80%)
Dec 18, 2014
8.970
9.549
8.875
9.500
39,135
+0.78(+8.94%)
Dec 17, 2014
8.630
8.890
8.560
8.720
45,784
+0.18(+2.11%)
Dec 16, 2014
8.480
8.540
83,661
-0.28(-3.13%)
Dec 15, 2014
8.950
8.978
8.797
8.816
38,000
-0.13(-1.47%)
Dec 12, 2014
9.292
9.292
8.948
8.948
54,049
-0.17(-1.89%)
Dec 11, 2014
9.130
9.546
9.100
9.120
83,960
-0.02(-0.21%)
Dec 10, 2014
9.900
9.900
9.120
9.139
31,724
-0.57(-5.88%)
Dec 09, 2014
9.290
10.00
9.272
9.710
45,938
+0.40(+4.30%)
Dec 08, 2014
9.200
9.520
9.165
9.310
29,898
+0.11(+1.23%)
Dec 05, 2014
9.310
9.320
9.150
9.197
24,969
-0.01(-0.14%)
Dec 04, 2014
9.370
9.370
9.130
9.210
45,355
-0.07(-0.75%)
Dec 03, 2014
9.220
9.320
9.200
9.280
35,902
+0.05(+0.59%)
Dec 02, 2014
9.510
9.570
9.193
9.225
67,554
-0.19(-2.06%)
Dec 01, 2014
9.650
9.660
9.389
9.419
39,151
-0.24(-2.49%)
Nov 28, 2014
9.770
9.823
9.635
9.660
21,191
-0.22(-2.19%)
Nov 26, 2014
9.876
9.876
9.876
0
+0.43(+4.51%)
Nov 25, 2014
9.555
9.610
9.386
9.450
25,440
-0.01(-0.11%)
Nov 24, 2014
9.540
9.705
9.449
9.460
53,405
-0.03(-0.29%)
Nov 21, 2014
9.610
9.627
9.350
9.488
34,729
+0.15(+1.58%)
Nov 20, 2014
9.620
9.700
9.310
9.340
65,484
-0.29(-3.01%)
Nov 19, 2014
10.24
10.24
9.592
9.630
70,534
-0.67(-6.50%)
Nov 18, 2014
10.55
10.62
10.22
10.30
65,883
-0.14(-1.34%)
Nov 17, 2014
10.50
9.662
10.44
83,711
+0.78(+8.05%)
Nov 14, 2014
9.285
9.820
9.285
9.662
96,571
+0.45(+4.91%)
Nov 13, 2014
9.310
9.501
9.210
9.210
39,624
-0.25(-2.65%)
Nov 12, 2014
9.160
9.486
9.096
9.461
58,900
+0.36(+3.97%)
Nov 11, 2014
8.932
9.100
8.850
9.100
21,715
+0.15(+1.68%)
Nov 10, 2014
9.360
9.390
8.860
8.950
47,066
-0.36(-3.86%)
Nov 07, 2014
8.960
9.435
8.840
9.309
40,484
+0.36(+4.01%)
Nov 06, 2014
8.935
8.961
8.800
8.950
64,129
-0.02(-0.23%)
Nov 05, 2014
8.785
9.049
8.670
8.970
67,210
+0.12(+1.31%)
Nov 04, 2014
9.115
9.130
8.830
8.854
48,530
-0.27(-2.92%)
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
.