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
)
16.10
-0.22 (-1.34%)
Streaming Delayed Price
Updated: 11:01 AM EDT, Jun 3, 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, 2017
8.792
9.007
8.741
9.002
11,466
+0.25(+2.90%)
Jan 30, 2017
8.895
8.982
8.748
8.749
24,599
-0.16(-1.79%)
Jan 27, 2017
8.950
8.970
8.840
8.908
13,984
-0.08(-0.91%)
Jan 26, 2017
9.140
9.140
8.949
8.990
21,284
-0.13(-1.41%)
Jan 25, 2017
8.840
9.118
8.840
9.118
17,959
+0.38(+4.33%)
Jan 24, 2017
8.500
8.899
8.470
8.740
46,540
+0.11(+1.27%)
Jan 23, 2017
8.945
8.960
8.595
8.630
50,648
-0.23(-2.64%)
Jan 20, 2017
9.001
8.988
8.860
8.864
18,407
-0.12(-1.29%)
Jan 19, 2017
8.652
9.070
8.652
8.980
16,264
+0.19(+2.16%)
Jan 18, 2017
9.330
9.330
8.641
8.790
27,190
-0.39(-4.26%)
Jan 17, 2017
9.251
9.420
9.100
9.181
28,263
-0.03(-0.31%)
Jan 13, 2017
9.210
9.210
9.210
0
-0.32(-3.36%)
Jan 12, 2017
9.450
9.530
9.450
9.530
18,823
+0.10(+1.06%)
Jan 11, 2017
9.514
9.514
9.295
9.430
25,416
+0.03(+0.32%)
Jan 10, 2017
9.459
9.470
9.180
9.400
26,362
+0.28(+3.12%)
Jan 09, 2017
9.326
9.350
9.080
9.116
17,251
-0.20(-2.19%)
Jan 06, 2017
9.407
9.590
9.130
9.320
25,148
-0.12(-1.27%)
Jan 05, 2017
9.247
9.620
9.190
9.440
43,278
+0.25(+2.72%)
Jan 04, 2017
9.091
9.252
8.900
9.190
25,779
+0.25(+2.78%)
Jan 03, 2017
9.288
9.515
8.941
8.941
20,924
-0.21(-2.29%)
Dec 30, 2016
9.151
9.151
9.151
0
+0.40(+4.58%)
Dec 29, 2016
8.640
8.799
8.594
8.750
60,714
+0.12(+1.39%)
Dec 28, 2016
8.900
8.900
8.570
8.630
39,382
-0.11(-1.24%)
Dec 27, 2016
8.800
8.840
8.720
8.738
31,442
-0.17(-1.89%)
Dec 23, 2016
8.906
8.906
8.906
0
+0.10(+1.10%)
Dec 22, 2016
8.890
9.000
8.799
8.810
33,445
-0.08(-0.90%)
Dec 21, 2016
8.999
9.100
8.801
8.890
44,413
+0.01(+0.11%)
Dec 20, 2016
8.750
9.113
8.750
8.880
35,056
+0.04(+0.45%)
Dec 19, 2016
9.314
9.354
8.710
8.840
48,033
-0.45(-4.80%)
Dec 16, 2016
9.811
9.860
9.080
9.286
56,219
-0.55(-5.63%)
Dec 15, 2016
10.38
10.38
8.680
9.840
125,842
-0.57(-5.48%)
Dec 14, 2016
10.19
10.82
10.19
10.41
89,668
+0.38(+3.83%)
Dec 13, 2016
10.30
10.34
9.960
10.03
40,740
-0.31(-3.04%)
Dec 12, 2016
9.994
10.44
9.950
10.34
65,482
+0.38(+3.78%)
Dec 09, 2016
9.904
9.980
9.790
9.963
30,872
+0.05(+0.50%)
Dec 08, 2016
9.591
10.00
9.480
9.914
63,807
+0.42(+4.43%)
Dec 07, 2016
9.210
9.623
9.200
9.493
27,475
+0.39(+4.32%)
Dec 06, 2016
9.500
9.505
9.051
9.100
20,112
-0.37(-3.87%)
Dec 05, 2016
9.500
9.571
9.451
9.467
23,507
+0.00(+0.05%)
Dec 02, 2016
9.410
9.509
9.311
9.462
37,941
+0.14(+1.52%)
Dec 01, 2016
9.650
9.650
9.250
9.320
35,645
-0.17(-1.79%)
Nov 30, 2016
9.253
9.540
9.253
9.490
52,130
+0.13(+1.43%)
Nov 29, 2016
9.218
9.390
9.146
9.357
35,201
+0.01(+0.07%)
Nov 28, 2016
9.310
9.428
9.160
9.350
74,740
+0.45(+5.06%)
Nov 25, 2016
8.850
8.950
8.788
8.900
45,752
+0.09(+1.03%)
Nov 23, 2016
8.810
8.810
8.810
0
+0.30(+3.52%)
Nov 22, 2016
7.975
8.550
7.975
8.510
24,968
+0.54(+6.78%)
Nov 21, 2016
8.000
8.110
7.750
7.970
79,657
-0.13(-1.60%)
Nov 18, 2016
8.680
8.680
8.010
8.100
41,229
-0.43(-5.04%)
Nov 17, 2016
8.360
8.730
8.360
8.530
16,170
-0.00(-0.02%)
Nov 16, 2016
8.593
8.740
8.430
8.532
26,674
+0.00(+0.02%)
Nov 15, 2016
8.390
8.550
8.380
8.530
18,116
+0.23(+2.77%)
Nov 14, 2016
8.462
8.500
8.200
8.300
38,139
+0.02(+0.25%)
Nov 11, 2016
8.656
8.679
8.250
8.279
50,281
-0.42(-4.84%)
Nov 10, 2016
8.620
8.720
8.610
8.700
22,631
+0.00(+0.00%)
Nov 09, 2016
8.548
8.700
8.460
8.700
46,309
+0.16(+1.89%)
Nov 08, 2016
8.400
8.560
8.342
8.539
18,743
+0.25(+3.00%)
Nov 07, 2016
8.500
8.740
8.290
8.290
53,276
-0.24(-2.81%)
Nov 04, 2016
8.667
8.672
8.427
8.530
61,042
-0.09(-1.10%)
Nov 03, 2016
8.450
8.740
8.291
8.625
119,895
+0.37(+4.53%)
Nov 02, 2016
8.240
8.350
8.240
8.251
15,083
-0.00(-0.05%)
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
.