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
(TSX:
ALS
)
22.01
+0.13 (+0.59%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2008
5.040
5.180
5.000
5.080
83,866
+0.04(+0.79%)
Oct 30, 2008
5.170
5.250
5.000
5.040
81,386
-0.10(-1.95%)
Oct 29, 2008
4.260
5.160
4.260
5.140
142,370
+0.89(+20.94%)
Oct 28, 2008
4.320
4.440
4.180
4.250
255,890
-0.04(-0.93%)
Oct 27, 2008
4.480
4.560
4.200
4.290
80,545
-0.21(-4.67%)
Oct 24, 2008
4.390
4.560
4.150
4.500
180,952
+0.04(+0.90%)
Oct 23, 2008
4.650
4.660
4.440
4.460
126,097
-0.14(-3.04%)
Oct 22, 2008
4.930
4.930
4.560
4.600
221,825
-0.37(-7.44%)
Oct 21, 2008
4.950
4.990
4.830
4.970
114,780
+0.10(+2.05%)
Oct 20, 2008
4.760
4.970
4.760
4.870
100,133
+0.23(+4.96%)
Oct 17, 2008
4.660
4.910
4.550
4.640
307,902
+0.05(+1.09%)
Oct 16, 2008
4.880
4.900
4.550
4.590
214,942
-0.29(-5.94%)
Oct 15, 2008
4.900
5.090
4.880
4.880
215,231
-0.06(-1.21%)
Oct 14, 2008
5.000
5.250
4.850
4.940
127,358
+0.09(+1.86%)
Oct 10, 2008
4.930
5.000
4.670
4.850
238,233
+0.00(+0.00%)
Oct 09, 2008
5.390
5.570
4.850
4.850
104,225
-0.63(-11.50%)
Oct 08, 2008
4.550
5.740
4.550
5.480
567,666
+0.92(+20.18%)
Oct 07, 2008
4.750
4.790
4.550
4.560
105,597
-0.03(-0.65%)
Oct 06, 2008
4.800
4.850
4.550
4.590
313,588
-0.22(-4.57%)
Oct 03, 2008
4.900
5.210
4.800
4.810
140,321
+0.00(+0.00%)
Oct 02, 2008
5.250
5.390
4.760
4.810
253,015
-0.61(-11.25%)
Oct 01, 2008
5.450
5.450
5.310
5.420
62,187
-0.01(-0.18%)
Sep 30, 2008
5.360
5.940
5.350
5.430
107,314
+0.09(+1.69%)
Sep 29, 2008
5.610
5.610
5.210
5.340
574,476
-0.26(-4.64%)
Sep 26, 2008
5.860
5.860
5.450
5.600
79,546
-0.29(-4.92%)
Sep 25, 2008
6.140
6.140
5.750
5.890
53,362
-0.15(-2.48%)
Sep 24, 2008
5.360
6.250
5.350
6.040
89,071
+0.65(+12.06%)
Sep 23, 2008
5.350
5.430
5.300
5.390
419,595
-0.01(-0.19%)
Sep 22, 2008
5.510
5.600
5.320
5.400
108,859
+0.01(+0.19%)
Sep 19, 2008
5.300
5.490
5.270
5.390
252,715
+0.16(+3.06%)
Sep 18, 2008
5.350
5.460
5.170
5.230
479,619
+0.06(+1.16%)
Sep 17, 2008
5.200
5.230
5.060
5.170
154,506
-0.06(-1.15%)
Sep 16, 2008
5.050
5.240
5.000
5.230
117,430
+0.07(+1.36%)
Sep 15, 2008
5.110
5.180
5.010
5.160
116,431
-0.09(-1.71%)
Sep 12, 2008
5.150
5.610
5.050
5.250
157,312
+0.22(+4.37%)
Sep 11, 2008
5.040
5.340
5.000
5.030
222,457
-0.16(-3.08%)
Sep 10, 2008
5.260
5.370
5.110
5.190
199,098
-0.08(-1.52%)
Sep 09, 2008
5.790
5.790
5.110
5.270
177,228
-0.55(-9.45%)
Sep 08, 2008
6.080
6.080
5.780
5.820
96,990
-0.24(-3.96%)
Sep 05, 2008
6.090
6.090
5.970
6.060
151,854
+0.01(+0.17%)
Sep 04, 2008
6.350
6.350
6.000
6.050
205,775
-0.34(-5.32%)
Sep 03, 2008
6.450
6.450
6.200
6.390
400,528
-0.14(-2.14%)
Sep 02, 2008
6.830
6.830
6.380
6.530
74,191
-0.06(-0.91%)
Aug 29, 2008
6.480
6.640
6.480
6.590
46,412
+0.02(+0.30%)
Aug 28, 2008
6.520
6.670
6.450
6.570
68,870
+0.07(+1.08%)
Aug 27, 2008
6.530
6.560
6.500
6.500
65,227
-0.06(-0.91%)
Aug 26, 2008
6.730
6.740
6.510
6.560
37,739
-0.16(-2.38%)
Aug 25, 2008
6.790
6.800
6.610
6.720
44,563
-0.10(-1.47%)
Aug 22, 2008
6.760
6.930
6.760
6.820
36,715
+0.04(+0.59%)
Aug 21, 2008
6.740
6.960
6.680
6.780
117,761
+0.25(+3.83%)
Aug 20, 2008
6.480
6.690
6.360
6.530
97,825
+0.23(+3.65%)
Aug 19, 2008
6.350
6.450
6.280
6.300
140,003
-0.08(-1.25%)
Aug 18, 2008
6.190
6.380
6.190
6.380
42,739
+0.19(+3.07%)
Aug 15, 2008
6.560
6.560
6.160
6.190
265,223
-0.10(-1.59%)
Aug 14, 2008
6.400
6.400
6.250
6.290
75,199
-0.09(-1.41%)
Aug 13, 2008
6.090
6.480
6.000
6.380
121,178
+0.38(+6.33%)
Aug 12, 2008
6.250
6.310
5.930
6.000
115,173
-0.20(-3.23%)
Aug 11, 2008
6.650
6.650
6.110
6.200
121,596
-0.41(-6.20%)
Aug 08, 2008
6.810
6.810
6.450
6.610
74,538
-0.25(-3.64%)
Aug 07, 2008
6.900
6.900
6.700
6.860
95,470
-0.11(-1.58%)
Aug 06, 2008
7.010
7.080
6.710
6.970
151,874
+0.13(+1.90%)
Aug 05, 2008
7.170
7.180
6.810
6.840
142,384
-0.24(-3.39%)
Aug 04, 2008
6.780
7.190
6.720
7.080
463,765
+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
.