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 (%)
Oct 31, 2008
4.097
4.191
4.097
4.169
2,700
-0.01(-0.19%)
Oct 30, 2008
4.310
4.310
4.129
4.177
5,900
-0.07(-1.71%)
Oct 29, 2008
3.360
4.250
3.360
4.250
15,537
+0.97(+29.49%)
Oct 28, 2008
3.355
3.466
3.200
3.282
13,200
-0.02(-0.54%)
Oct 27, 2008
3.485
3.567
3.290
3.300
27,200
-0.16(-4.68%)
Oct 24, 2008
3.462
3.545
3.230
3.462
22,700
-0.07(-1.93%)
Oct 23, 2008
3.530
3.653
3.525
3.530
8,650
-0.11(-3.02%)
Oct 22, 2008
3.640
3.960
3.640
3.640
31,625
-0.39(-9.68%)
Oct 21, 2008
4.030
4.103
4.018
4.030
7,525
-0.04(-0.86%)
Oct 20, 2008
4.065
4.175
3.978
4.065
9,000
+0.11(+2.66%)
Oct 17, 2008
3.960
4.152
3.829
3.960
12,500
+0.09(+2.44%)
Oct 16, 2008
3.865
4.126
3.780
3.865
23,550
-0.27(-6.57%)
Oct 15, 2008
4.137
4.375
4.137
4.137
18,400
-0.12(-2.93%)
Oct 14, 2008
4.750
4.399
4.230
4.262
34,190
-0.49(-10.27%)
Oct 13, 2008
4.750
4.760
4.000
4.750
10,830
+0.71(+17.54%)
Oct 10, 2008
4.041
4.280
3.906
4.041
51,350
-0.20(-4.68%)
Oct 09, 2008
4.239
4.880
4.239
4.239
53,287
-0.11(-2.46%)
Oct 08, 2008
4.346
5.066
4.063
4.346
126,475
+0.25(+6.02%)
Oct 07, 2008
4.150
4.271
4.100
4.100
21,800
-0.05(-1.21%)
Oct 06, 2008
4.150
4.398
4.050
4.150
49,629
-0.28(-6.25%)
Oct 03, 2008
4.426
4.825
4.425
4.426
11,100
-0.02(-0.54%)
Oct 02, 2008
4.450
4.893
4.434
4.450
14,000
-0.64(-12.64%)
Oct 01, 2008
5.094
5.094
4.900
5.094
3,340
-0.04(-0.72%)
Sep 30, 2008
5.131
5.350
5.100
5.131
19,730
+0.10(+1.92%)
Sep 29, 2008
5.330
5.300
5.034
5.034
17,800
-0.30(-5.55%)
Sep 26, 2008
5.330
5.603
5.330
5.330
28,035
-0.52(-8.83%)
Sep 25, 2008
5.846
5.846
5.846
5.846
0
+0.00(+0.00%)
Sep 24, 2008
5.846
5.949
5.167
5.846
12,000
+0.72(+13.99%)
Sep 23, 2008
5.196
5.290
5.100
5.129
8,400
-0.07(-1.28%)
Sep 22, 2008
5.196
5.355
5.149
5.196
10,600
+0.04(+0.69%)
Sep 19, 2008
5.160
5.187
5.025
5.160
11,700
+0.25(+5.18%)
Sep 18, 2008
4.906
5.050
4.880
4.906
129,300
+0.13(+2.70%)
Sep 17, 2008
4.777
4.852
4.720
4.777
29,725
+0.02(+0.36%)
Sep 16, 2008
4.760
4.839
4.647
4.760
15,000
+0.03(+0.69%)
Sep 15, 2008
4.728
4.890
4.714
4.728
19,100
-0.23(-4.65%)
Sep 12, 2008
4.958
5.022
4.895
4.958
5,850
+0.33(+7.05%)
Sep 11, 2008
4.632
4.859
4.630
4.632
13,554
-0.30(-6.05%)
Sep 10, 2008
4.930
4.965
4.808
4.930
20,200
+0.04(+0.82%)
Sep 09, 2008
4.890
5.445
4.890
4.890
49,370
-0.62(-11.25%)
Sep 08, 2008
5.510
5.734
5.391
5.510
16,000
-0.14(-2.46%)
Sep 05, 2008
5.649
5.690
5.592
5.649
32,700
+0.02(+0.30%)
Sep 04, 2008
5.632
5.920
5.624
5.632
81,200
-0.27(-4.58%)
Sep 03, 2008
5.903
6.050
5.854
5.903
11,510
-0.22(-3.59%)
Sep 02, 2008
6.122
6.410
5.981
6.122
37,600
-0.03(-0.47%)
Aug 29, 2008
6.152
6.232
6.146
6.152
17,700
-0.04(-0.62%)
Aug 28, 2008
6.235
6.231
6.190
6.190
6,300
-0.04(-0.72%)
Aug 27, 2008
6.235
6.290
6.227
6.235
17,635
-0.03(-0.51%)
Aug 26, 2008
6.267
6.420
6.217
6.267
1,400
-0.10(-1.62%)
Aug 25, 2008
6.370
6.500
6.320
6.370
9,965
-0.16(-2.38%)
Aug 22, 2008
6.525
6.598
6.448
6.525
9,670
-0.04(-0.59%)
Aug 21, 2008
6.564
6.668
6.417
6.564
24,030
+0.37(+5.91%)
Aug 20, 2008
6.198
6.270
6.008
6.198
28,100
+0.26(+4.40%)
Aug 19, 2008
5.927
6.045
5.924
5.936
25,051
+0.01(+0.16%)
Aug 18, 2008
5.927
5.978
5.836
5.927
9,500
+0.07(+1.19%)
Aug 15, 2008
5.857
6.150
5.857
5.857
16,440
-0.01(-0.09%)
Aug 14, 2008
5.862
6.050
5.862
5.862
13,750
-0.18(-2.94%)
Aug 13, 2008
6.040
6.040
5.730
6.040
9,125
+0.41(+7.35%)
Aug 12, 2008
5.725
5.774
5.627
5.627
12,500
-0.10(-1.71%)
Aug 11, 2008
5.725
6.192
5.725
5.725
19,400
-0.47(-7.58%)
Aug 08, 2008
6.194
6.290
6.194
6.194
13,125
-0.17(-2.67%)
Aug 07, 2008
6.364
6.501
6.354
6.364
9,560
-0.39(-5.77%)
Aug 06, 2008
6.753
6.753
6.466
6.753
14,400
+0.11(+1.71%)
Aug 05, 2008
6.640
6.877
6.640
6.640
8,000
-0.23(-3.31%)
Aug 04, 2008
6.867
6.867
6.867
6.867
0
+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
.