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, 2020
7.975
8.161
7.960
8.080
50,800
-0.13(-1.58%)
Jan 30, 2020
8.130
8.250
8.130
8.210
20,477
-0.06(-0.73%)
Jan 29, 2020
8.432
8.432
8.197
8.270
23,775
-0.19(-2.25%)
Jan 28, 2020
8.300
8.480
8.070
8.460
27,698
+0.21(+2.55%)
Jan 27, 2020
8.230
8.500
8.224
8.250
68,261
-0.27(-3.13%)
Jan 24, 2020
8.550
8.585
8.480
8.517
20,600
-0.03(-0.39%)
Jan 23, 2020
8.650
8.655
8.550
8.550
15,544
-0.10(-1.16%)
Jan 22, 2020
8.600
8.820
8.590
8.650
34,726
+0.05(+0.58%)
Jan 21, 2020
8.805
8.904
8.574
8.600
34,406
-0.21(-2.38%)
Jan 17, 2020
8.580
8.850
8.580
8.810
32,300
-0.04(-0.45%)
Jan 16, 2020
8.530
8.960
8.530
8.850
43,912
+0.27(+3.15%)
Jan 15, 2020
8.700
8.760
8.550
8.580
35,702
-0.18(-2.06%)
Jan 14, 2020
8.886
8.927
8.750
8.760
14,744
-0.08(-0.90%)
Jan 13, 2020
8.860
8.905
8.840
8.840
24,640
-0.03(-0.34%)
Jan 10, 2020
8.894
8.920
8.812
8.870
24,400
-0.09(-1.00%)
Jan 09, 2020
8.986
9.000
8.790
8.960
23,558
-0.09(-0.99%)
Jan 08, 2020
9.015
9.210
8.999
9.050
14,709
+0.03(+0.35%)
Jan 07, 2020
8.865
9.040
8.640
9.018
43,844
+0.30(+3.42%)
Jan 06, 2020
8.760
8.940
8.700
8.720
29,521
-0.23(-2.57%)
Jan 03, 2020
9.150
9.190
8.923
8.950
14,400
-0.11(-1.21%)
Jan 02, 2020
9.250
9.250
8.965
9.060
18,111
-0.16(-1.74%)
Dec 31, 2019
9.260
9.260
9.080
9.220
17,800
+0.17(+1.88%)
Dec 30, 2019
8.900
9.055
8.750
9.050
59,883
+0.09(+1.05%)
Dec 27, 2019
9.009
9.060
8.900
8.956
63,700
+0.04(+0.41%)
Dec 26, 2019
9.200
9.200
8.900
8.920
18,098
-0.22(-2.41%)
Dec 24, 2019
9.150
9.240
9.046
9.140
45,900
-0.01(-0.11%)
Dec 23, 2019
8.780
9.160
8.780
9.150
27,061
+0.17(+1.90%)
Dec 20, 2019
9.080
9.120
8.950
8.980
8,000
-0.13(-1.43%)
Dec 19, 2019
9.110
9.380
9.070
9.110
112,961
+0.03(+0.34%)
Dec 18, 2019
8.900
9.120
8.700
9.079
12,168
+0.03(+0.28%)
Dec 17, 2019
8.680
9.054
8.680
9.054
19,943
+0.17(+1.91%)
Dec 16, 2019
8.937
9.030
8.845
8.884
28,637
-0.02(-0.18%)
Dec 13, 2019
8.770
8.900
8.760
8.900
10,500
+0.10(+1.12%)
Dec 12, 2019
8.755
8.857
8.637
8.801
18,220
+0.03(+0.35%)
Dec 11, 2019
8.570
8.930
8.570
8.770
17,587
-0.12(-1.35%)
Dec 10, 2019
8.788
8.928
8.788
8.890
19,510
+0.09(+1.02%)
Dec 09, 2019
8.730
8.803
8.650
8.800
30,827
+0.15(+1.68%)
Dec 06, 2019
8.630
8.750
8.510
8.655
16,300
-0.07(-0.78%)
Dec 05, 2019
8.574
8.800
8.574
8.723
14,836
+0.12(+1.38%)
Dec 04, 2019
8.450
8.699
8.390
8.604
25,316
+0.12(+1.46%)
Dec 03, 2019
8.300
8.480
8.290
8.480
42,216
+0.19(+2.28%)
Dec 02, 2019
8.330
8.360
8.020
8.291
51,390
-0.07(-0.83%)
Nov 29, 2019
8.360
8.360
8.260
8.360
10,100
+0.05(+0.60%)
Nov 27, 2019
8.255
8.350
8.219
8.310
24,600
+0.02(+0.21%)
Nov 26, 2019
7.965
8.340
7.965
8.292
32,785
+0.18(+2.25%)
Nov 25, 2019
7.940
8.136
7.940
8.110
17,076
-0.01(-0.12%)
Nov 22, 2019
8.000
8.200
8.000
8.120
21,100
+0.07(+0.87%)
Nov 21, 2019
8.115
8.246
8.030
8.050
38,262
-0.20(-2.43%)
Nov 20, 2019
8.110
8.262
8.110
8.250
11,518
+0.05(+0.55%)
Nov 19, 2019
8.300
8.360
8.205
8.205
24,306
-0.14(-1.73%)
Nov 18, 2019
8.200
8.430
8.200
8.350
36,939
-0.08(-0.98%)
Nov 15, 2019
8.270
8.450
8.270
8.433
20,600
+0.00(+0.03%)
Nov 14, 2019
8.416
8.430
8.330
8.430
6,551
+0.06(+0.69%)
Nov 13, 2019
8.440
8.440
8.270
8.372
10,859
-0.06(-0.65%)
Nov 12, 2019
8.490
8.490
8.300
8.428
36,496
-0.15(-1.78%)
Nov 11, 2019
8.619
8.696
8.460
8.580
16,879
+0.00(+0.05%)
Nov 08, 2019
8.602
8.631
8.400
8.576
27,000
-0.15(-1.69%)
Nov 07, 2019
8.200
8.740
8.200
8.723
25,091
+0.36(+4.35%)
Nov 06, 2019
8.090
8.502
8.090
8.360
19,314
+0.25(+3.08%)
Nov 05, 2019
8.040
8.420
8.040
8.110
23,378
-0.14(-1.70%)
Nov 04, 2019
8.250
8.280
8.116
8.250
20,160
+0.00(+0.00%)
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
.