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
)
15.80
-0.52 (-3.17%)
Streaming Delayed Price
Updated: 1:14 PM 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, 2019
8.800
8.940
8.790
8.880
20,451
+0.22(+2.54%)
Jan 30, 2019
8.355
8.700
8.242
8.660
31,719
+0.31(+3.71%)
Jan 29, 2019
8.350
8.390
8.293
8.350
33,534
+0.01(+0.07%)
Jan 28, 2019
8.170
8.405
8.170
8.344
28,431
-0.09(-1.02%)
Jan 25, 2019
8.250
8.490
8.150
8.430
23,100
+0.20(+2.43%)
Jan 24, 2019
8.275
8.330
8.230
8.230
33,728
-0.08(-1.02%)
Jan 23, 2019
8.370
8.400
8.250
8.315
15,613
-0.08(-0.99%)
Jan 22, 2019
8.550
8.720
8.362
8.398
15,352
-0.14(-1.60%)
Jan 18, 2019
8.900
8.900
8.534
8.534
8,200
-0.13(-1.45%)
Jan 17, 2019
8.638
8.740
8.381
8.660
31,308
-0.06(-0.73%)
Jan 16, 2019
8.534
8.724
8.534
8.724
12,329
+0.12(+1.44%)
Jan 15, 2019
8.500
8.600
8.380
8.600
21,431
+0.07(+0.82%)
Jan 14, 2019
8.500
8.530
8.331
8.530
15,070
+0.00(+0.02%)
Jan 11, 2019
8.470
8.528
8.434
8.528
35,900
+0.07(+0.88%)
Jan 10, 2019
8.332
8.500
8.310
8.454
33,028
+0.12(+1.49%)
Jan 09, 2019
8.450
8.470
8.310
8.330
24,685
-0.14(-1.65%)
Jan 08, 2019
8.280
8.500
8.250
8.470
26,886
+0.18(+2.17%)
Jan 07, 2019
8.432
8.432
8.150
8.290
50,466
-0.13(-1.54%)
Jan 04, 2019
8.050
8.470
8.050
8.420
22,700
+0.35(+4.37%)
Jan 03, 2019
8.330
8.330
7.999
8.068
20,041
+0.07(+0.85%)
Jan 02, 2019
8.000
8.250
7.940
8.000
23,593
+0.10(+1.27%)
Dec 31, 2018
8.100
8.205
7.880
7.900
41,400
-0.23(-2.81%)
Dec 28, 2018
8.010
8.250
7.725
8.128
51,000
+0.17(+2.11%)
Dec 27, 2018
7.600
7.987
7.500
7.960
136,973
+0.47(+6.28%)
Dec 26, 2018
7.750
7.780
7.310
7.490
117,212
-0.26(-3.33%)
Dec 24, 2018
7.680
7.840
7.399
7.748
130,500
-0.12(-1.55%)
Dec 21, 2018
7.970
8.150
7.700
7.870
280,900
-0.37(-4.48%)
Dec 20, 2018
8.504
8.504
8.200
8.239
108,973
-0.28(-3.30%)
Dec 19, 2018
8.730
8.885
8.520
8.520
36,552
-0.27(-3.12%)
Dec 18, 2018
8.715
8.960
8.661
8.794
65,716
-0.06(-0.64%)
Dec 17, 2018
8.800
9.140
8.800
8.851
57,057
-0.20(-2.20%)
Dec 14, 2018
9.400
9.400
9.050
9.050
30,500
-0.50(-5.24%)
Dec 13, 2018
9.600
9.600
9.510
9.550
9,965
-0.03(-0.31%)
Dec 12, 2018
9.560
9.644
9.523
9.580
6,467
+0.04(+0.42%)
Dec 11, 2018
9.370
9.670
9.370
9.540
25,717
+0.07(+0.74%)
Dec 10, 2018
9.680
9.700
9.400
9.470
30,595
-0.21(-2.17%)
Dec 07, 2018
9.572
9.730
9.420
9.680
31,900
+0.19(+2.00%)
Dec 06, 2018
9.710
9.890
9.400
9.490
52,829
-0.28(-2.88%)
Dec 04, 2018
9.808
9.864
9.760
9.771
16,900
-0.06(-0.64%)
Dec 03, 2018
9.745
9.840
9.745
9.834
24,573
+0.08(+0.86%)
Nov 30, 2018
9.610
9.820
9.610
9.750
28,300
-0.03(-0.31%)
Nov 29, 2018
9.806
9.843
9.717
9.780
21,948
+0.01(+0.10%)
Nov 28, 2018
9.552
9.840
9.552
9.770
25,684
+0.11(+1.18%)
Nov 27, 2018
9.697
9.697
9.600
9.656
16,863
-0.16(-1.68%)
Nov 26, 2018
9.590
9.888
9.590
9.821
23,252
+0.02(+0.21%)
Nov 23, 2018
9.710
9.890
9.710
9.800
9,600
+0.06(+0.62%)
Nov 21, 2018
9.740
9.740
9.740
0
+0.19(+1.99%)
Nov 20, 2018
9.710
9.738
9.518
9.550
46,688
-0.33(-3.34%)
Nov 19, 2018
9.933
9.940
9.810
9.880
15,455
-0.12(-1.20%)
Nov 16, 2018
9.930
10.19
9.920
10.00
24,200
+0.07(+0.75%)
Nov 15, 2018
9.821
10.10
9.760
9.925
16,177
+0.06(+0.56%)
Nov 14, 2018
9.750
9.944
9.750
9.870
10,611
-0.01(-0.06%)
Nov 13, 2018
10.00
10.07
9.750
9.876
21,033
-0.13(-1.34%)
Nov 12, 2018
10.10
10.15
9.910
10.01
17,743
+0.01(+0.09%)
Nov 09, 2018
10.25
10.25
9.852
10.00
20,900
-0.19(-1.85%)
Nov 08, 2018
10.42
10.44
10.15
10.19
11,183
-0.23(-2.17%)
Nov 07, 2018
10.45
10.62
10.41
10.41
11,690
+0.00(+0.04%)
Nov 06, 2018
10.49
10.63
10.28
10.41
29,389
-0.08(-0.76%)
Nov 05, 2018
10.37
10.54
10.34
10.49
28,438
+0.17(+1.65%)
Nov 02, 2018
10.50
10.54
10.28
10.32
44,100
-0.17(-1.60%)
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
.