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
Altus Strategies Plc
(TSV:
ALTS
)
N/A
UNCHANGED
Last Price
Updated: 3:57 PM EDT, Aug 15, 2022
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 (%)
Oct 29, 2019
0.0650
0.0650
0.0650
0
-0.01(-18.75%)
Oct 15, 2019
0.0800
0.0800
0.0800
0
+0.01(+23.08%)
Oct 09, 2019
0.0650
0.0650
0.0650
0
+0.01(+8.33%)
Oct 08, 2019
0.0800
0.0800
0.0600
0.0600
99,799
-0.02(-25.00%)
Oct 07, 2019
0.0800
0.0800
0.0800
423
+0.00(+0.00%)
Oct 04, 2019
0.0800
0.0800
0.0800
0.0800
50,247
+0.01(+14.29%)
Sep 30, 2019
0.0700
0.0700
0.0700
0
-0.01(-12.50%)
Sep 25, 2019
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Sep 24, 2019
0.0800
0.0800
0.0800
0.0800
11,000
+0.01(+23.08%)
Sep 19, 2019
0.0650
0.0650
0.0650
0
-0.01(-7.14%)
Sep 18, 2019
0.0750
0.0750
0.0700
0.0700
55,000
-0.01(-12.50%)
Sep 17, 2019
0.0800
0.0800
0.0800
0.0800
5,000
+0.01(+14.29%)
Sep 13, 2019
0.0700
0.0700
0.0700
0
-0.00(-6.67%)
Sep 12, 2019
0.0750
0.0750
0.0750
0.0750
48,300
+0.00(+0.00%)
Sep 11, 2019
0.0750
0.0750
0.0750
0.0750
15,000
-0.01(-6.25%)
Sep 09, 2019
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Sep 05, 2019
0.0800
0.0800
0.0800
0
-0.01(-11.11%)
Sep 03, 2019
0.0900
0.0900
0.0900
0
+0.00(+0.00%)
Aug 30, 2019
0.0900
0.0900
0.0900
0
+0.00(+0.00%)
Aug 29, 2019
0.0900
0.0900
0.0900
0.0900
50,000
+0.00(+0.00%)
Aug 26, 2019
0.0900
0.0900
0.0900
0
-0.01(-5.26%)
Aug 23, 2019
0.0950
0.0950
0.0950
0.0950
17,550
+0.00(+0.00%)
Aug 19, 2019
0.0950
0.0950
0.0950
0
+0.01(+5.56%)
Aug 16, 2019
0.0900
0.0900
0.0900
0.0900
6,631
+0.01(+12.50%)
Aug 15, 2019
0.0900
0.0900
0.0800
0.0800
23,499
-0.01(-11.11%)
Aug 14, 2019
0.0950
0.0950
0.0900
0.0900
59,000
+0.00(+0.00%)
Aug 13, 2019
0.0800
0.0900
0.0800
0.0900
211,110
-0.01(-5.26%)
Aug 12, 2019
0.0950
0.0950
0.0950
0.0950
16,000
+0.00(+0.00%)
Aug 09, 2019
0.0900
0.0950
0.0900
0.0950
67,000
+0.01(+18.75%)
Aug 08, 2019
0.0900
0.0900
0.0800
0.0800
73,000
-0.01(-11.11%)
Aug 07, 2019
0.0900
0.0900
0.0900
0.0900
84,000
+0.00(+0.00%)
Aug 06, 2019
0.0900
0.0900
0.0900
0.0900
1,000
+0.00(+0.00%)
Aug 01, 2019
0.0900
0.0900
0.0900
0
+0.00(+0.00%)
Jul 31, 2019
0.0900
0.0900
0.0900
0.0900
10,000
+0.00(+0.00%)
Jul 30, 2019
0.0900
0.0900
0.0900
0.0900
110,000
+0.00(+0.00%)
Jul 29, 2019
0.0900
0.0900
0.0900
0.0900
1,200
+0.01(+12.50%)
Jul 24, 2019
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Jul 22, 2019
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Jul 19, 2019
0.0800
0.0800
0.0800
400
+0.00(+0.00%)
Jul 16, 2019
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Jul 15, 2019
0.0800
0.0800
0.0800
0.0800
157,000
+0.01(+23.08%)
Jul 12, 2019
0.0700
0.0700
0.0650
0.0650
35,000
-0.01(-18.75%)
Jul 11, 2019
0.0750
0.0800
0.0700
0.0800
83,000
+0.00(+0.00%)
Jul 10, 2019
0.0800
0.0800
0.0800
600
+0.00(+0.00%)
Jul 05, 2019
0.0800
0.0800
0.0800
0
-0.01(-11.11%)
Jun 24, 2019
0.0900
0.0900
0.0900
0
+0.01(+12.50%)
Jun 14, 2019
0.0800
0.0800
0.0800
0
-0.01(-11.11%)
Jun 13, 2019
0.0900
0.0900
0.0900
0.0900
1,000
+0.00(+0.00%)
Jun 10, 2019
0.0900
0.0900
0.0900
0
+0.01(+12.50%)
Jun 06, 2019
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
May 31, 2019
0.0800
0.0800
0.0800
0
-0.01(-15.79%)
May 21, 2019
0.0950
0.0950
0.0950
0
+0.01(+18.75%)
May 16, 2019
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
May 13, 2019
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
May 10, 2019
0.0800
0.0800
0.0800
0.0800
43,000
-0.01(-11.11%)
May 09, 2019
0.0900
0.0900
0.0900
0.0900
10,000
+0.00(+0.00%)
May 07, 2019
0.0900
0.0900
0.0900
0
+0.00(+0.00%)
May 06, 2019
0.0850
0.0900
0.0800
0.0900
109,000
+0.01(+12.50%)
May 03, 2019
0.0900
0.0900
0.0800
0.0800
60,650
-0.01(-5.88%)
May 02, 2019
0.0750
0.0850
0.0750
0.0850
378,665
+0.02(+30.77%)
Apr 30, 2019
0.0650
0.0650
0.0650
0
+0.00(+0.00%)
Apr 26, 2019
0.0650
0.0650
0.0650
0
-0.01(-7.14%)
Apr 25, 2019
0.0700
0.0700
0.0700
0.0700
161,000
+0.00(+0.00%)
Apr 24, 2019
0.0700
0.0700
0.0700
0.0700
180,000
+0.01(+7.69%)
Apr 23, 2019
0.0650
0.0650
0.0650
0.0650
34,000
+0.00(+0.00%)
Apr 18, 2019
0.0650
0.0650
0.0650
0
+0.00(+0.00%)
Apr 16, 2019
0.0650
0.0650
0.0650
0
-0.01(-7.14%)
Apr 15, 2019
0.0700
0.0700
0.0700
0.0700
125,000
+0.00(+0.00%)
Apr 11, 2019
0.0700
0.0700
0.0700
0
-0.00(-6.67%)
Apr 10, 2019
0.0750
0.0750
0.0750
0.0750
335,000
-0.01(-6.25%)
Apr 08, 2019
0.0800
0.0800
0.0800
0
+0.01(+6.67%)
Apr 02, 2019
0.0750
0.0750
0.0750
0
+0.00(+0.00%)
Apr 01, 2019
0.0800
0.0800
0.0750
0.0750
70,000
+0.00(+0.00%)
Mar 29, 2019
0.0750
0.0750
0.0750
0.0750
7,099
+0.00(+7.14%)
Mar 28, 2019
0.0750
0.0750
0.0700
0.0700
145,500
-0.00(-6.67%)
Mar 27, 2019
0.0750
0.0750
0.0750
0.0750
17,500
-0.01(-16.67%)
Mar 26, 2019
0.0800
0.0900
0.0800
0.0900
20,500
+0.01(+20.00%)
Mar 25, 2019
0.0750
0.0750
0.0750
0.0750
25,000
+0.00(+0.00%)
Mar 22, 2019
0.0700
0.0750
0.0700
0.0750
127,000
+0.00(+7.14%)
Mar 21, 2019
0.0700
0.0700
0.0700
0.0700
150,000
+0.01(+7.69%)
Mar 20, 2019
0.0750
0.0750
0.0650
0.0650
125,000
-0.01(-7.14%)
Mar 19, 2019
0.0750
0.0750
0.0700
0.0700
87,000
+0.00(+0.00%)
Mar 15, 2019
0.0700
0.0700
0.0700
0
+0.00(+0.00%)
Mar 14, 2019
0.0750
0.0750
0.0700
0.0700
46,000
-0.00(-6.67%)
Mar 13, 2019
0.0750
0.0750
0.0750
0.0750
39,000
-0.01(-11.76%)
Mar 08, 2019
0.0850
0.0850
0.0850
0
+0.03(+41.67%)
Mar 07, 2019
0.0600
0.0600
0.0600
0.0600
8,000
+0.00(+9.09%)
Feb 28, 2019
0.0550
0.0550
0.0550
0
+0.00(+0.00%)
Feb 27, 2019
0.0550
0.0550
0.0550
0.0550
20,000
+0.00(+0.00%)
Feb 25, 2019
0.0550
0.0550
0.0550
0
-0.01(-15.38%)
Feb 19, 2019
0.0650
0.0650
0.0650
0
+0.01(+18.18%)
Feb 15, 2019
0.0550
0.0550
0.0550
0
-0.05(-45.00%)
Feb 11, 2019
0.1000
0.1000
0.1000
0
+0.03(+42.86%)
Feb 06, 2019
0.0700
0.0700
0.0700
0
+0.00(+0.00%)
Feb 05, 2019
0.0600
0.0700
0.0600
0.0700
61,000
+0.02(+27.27%)
Feb 04, 2019
0.0550
0.0550
0.0550
0.0550
26,000
-0.00(-8.33%)
Jan 30, 2019
0.0600
0.0600
0.0600
0
+0.00(+9.09%)
Jan 29, 2019
0.0550
0.0550
0.0550
0.0550
3,000
+0.00(+10.00%)
Jan 28, 2019
0.0500
0.0500
0.0500
0.0500
87,120
-0.00(-9.09%)
Jan 25, 2019
0.0550
0.0550
0.0550
0.0550
3,000
+0.00(+0.00%)
Jan 23, 2019
0.0550
0.0550
0.0550
0
+0.00(+0.00%)
Jan 22, 2019
0.0550
0.0550
0.0550
0.0550
26,000
+0.00(+0.00%)
Jan 21, 2019
0.0550
0.0550
0.0550
0.0550
26,000
+0.00(+0.00%)
Jan 17, 2019
0.0550
0.0550
0.0550
0
+0.00(+0.00%)
Jan 16, 2019
0.0550
0.0550
0.0550
0.0550
3,000
+0.00(+10.00%)
Jan 11, 2019
0.0500
0.0500
0.0500
0
+0.01(+25.00%)
Dec 31, 2018
0.0400
0.0400
0.0400
0
-0.00(-11.11%)
Dec 28, 2018
0.0450
0.0450
0.0450
0.0450
52,000
+0.01(+28.57%)
Dec 27, 2018
0.0400
0.0400
0.0350
0.0350
8,000
-0.00(-12.50%)
Dec 20, 2018
0.0400
0.0400
0.0400
0
-0.00(-11.11%)
Dec 18, 2018
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Dec 13, 2018
0.0450
0.0450
0.0450
0
-0.01(-18.18%)
Dec 12, 2018
0.0550
0.0550
0.0500
0.0550
9,250
+0.00(+0.00%)
Dec 04, 2018
0.0550
0.0550
0.0550
0
+0.00(+10.00%)
Nov 30, 2018
0.0500
0.0500
0.0500
0
-0.00(-9.09%)
Nov 29, 2018
0.0550
0.0550
0.0550
0.0550
15,000
+0.00(+0.00%)
Nov 28, 2018
0.0550
0.0550
0.0550
0.0550
13,000
+0.01(+22.22%)
Nov 27, 2018
0.0450
0.0450
0.0450
0.0450
102,000
-0.01(-18.18%)
Nov 26, 2018
0.0500
0.0550
0.0500
0.0550
10,200
+0.01(+37.50%)
Nov 20, 2018
0.0400
0.0400
0.0400
0
-0.01(-20.00%)
Nov 19, 2018
0.0400
0.0500
0.0400
0.0500
305,000
+0.01(+25.00%)
Nov 16, 2018
0.0500
0.0500
0.0400
0.0400
115,000
-0.01(-20.00%)
Nov 15, 2018
0.0600
0.0600
0.0500
0.0500
106,000
-0.01(-23.08%)
Nov 13, 2018
0.0650
0.0650
0.0650
0
+0.00(+0.00%)
Nov 12, 2018
0.0650
0.0650
0.0650
0.0650
16,000
+0.00(+0.00%)
Nov 08, 2018
0.0650
0.0650
0.0650
0
+0.01(+8.33%)
Nov 07, 2018
0.0600
0.0600
0.0600
0.0600
175,000
-0.01(-7.69%)
Nov 06, 2018
0.0600
0.0650
0.0600
0.0650
40,000
+0.01(+18.18%)
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
.