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 (%)
Nov 30, 2007
25.50
25.55
24.83
24.99
78,528
-0.01(-0.04%)
Nov 29, 2007
23.71
25.00
23.69
25.00
88,538
+1.50(+6.38%)
Nov 28, 2007
23.15
23.67
23.15
23.50
122,026
+0.08(+0.34%)
Nov 27, 2007
24.00
24.22
23.12
23.42
110,401
-0.93(-3.82%)
Nov 26, 2007
24.50
25.50
24.25
24.35
67,118
-0.30(-1.22%)
Nov 23, 2007
24.85
25.24
24.65
24.65
64,203
-0.10(-0.40%)
Nov 21, 2007
25.50
25.51
24.51
24.75
90,505
-0.99(-3.85%)
Nov 20, 2007
25.80
25.99
25.60
25.74
106,306
-0.07(-0.27%)
Nov 19, 2007
26.36
26.36
25.50
25.81
83,935
-0.37(-1.41%)
Nov 16, 2007
25.76
26.33
25.66
26.18
61,277
+0.18(+0.69%)
Nov 15, 2007
25.85
26.24
25.32
26.00
175,751
+0.05(+0.19%)
Nov 14, 2007
25.51
26.77
25.51
25.95
212,176
+0.70(+2.77%)
Nov 13, 2007
26.06
26.19
24.99
25.25
106,213
-0.59(-2.28%)
Nov 12, 2007
24.82
26.50
24.82
25.84
146,207
+0.81(+3.24%)
Nov 09, 2007
23.78
25.15
23.30
25.03
245,885
+0.93(+3.86%)
Nov 08, 2007
23.42
24.10
22.51
24.10
385,026
+0.34(+1.43%)
Nov 07, 2007
24.61
24.68
22.65
23.76
570,720
-1.08(-4.35%)
Nov 06, 2007
26.05
26.19
24.52
24.84
305,513
-0.68(-2.66%)
Nov 05, 2007
26.93
27.00
25.45
25.52
188,534
-1.77(-6.49%)
Nov 02, 2007
27.28
27.79
26.90
27.29
84,569
-0.22(-0.80%)
Nov 01, 2007
27.21
27.56
26.90
27.51
97,978
+0.01(+0.04%)
Oct 31, 2007
27.40
28.00
27.25
27.50
175,612
+0.11(+0.40%)
Oct 30, 2007
28.26
28.26
27.25
27.39
259,803
-0.91(-3.22%)
Oct 29, 2007
28.40
28.50
28.22
28.30
73,941
-0.09(-0.32%)
Oct 26, 2007
28.44
28.46
28.17
28.39
116,154
+0.14(+0.50%)
Oct 25, 2007
28.11
28.30
28.11
28.25
86,904
+0.14(+0.50%)
Oct 24, 2007
28.11
28.40
27.75
28.11
148,812
-0.10(-0.35%)
Oct 23, 2007
28.39
28.40
28.05
28.21
112,019
-0.71(-2.46%)
Oct 19, 2007
29.27
29.27
28.44
28.92
482,216
-0.97(-3.25%)
Oct 18, 2007
29.62
29.89
29.25
29.89
103,040
+0.11(+0.37%)
Oct 17, 2007
30.00
30.00
29.50
29.78
185,414
-0.02(-0.07%)
Oct 16, 2007
29.80
29.88
29.09
29.80
267,952
-0.20(-0.67%)
Oct 15, 2007
30.10
30.40
29.78
30.00
205,562
-0.06(-0.20%)
Oct 12, 2007
29.20
30.39
29.20
30.06
334,567
+0.86(+2.95%)
Oct 11, 2007
28.82
29.30
28.75
29.20
238,295
+0.26(+0.90%)
Oct 10, 2007
29.42
29.89
28.65
28.94
374,984
-0.15(-0.52%)
Oct 09, 2007
27.35
29.55
26.50
29.09
754,730
+4.94(+20.46%)
Oct 08, 2007
24.00
24.29
23.73
24.15
168,684
+0.00(+0.00%)
Oct 05, 2007
24.00
24.29
23.73
24.15
168,684
-0.02(-0.08%)
Oct 04, 2007
24.27
24.69
23.82
24.17
193,720
+0.12(+0.50%)
Oct 03, 2007
23.71
24.64
23.64
24.05
144,311
+0.35(+1.48%)
Oct 02, 2007
23.75
23.87
23.31
23.70
126,961
-0.03(-0.13%)
Oct 01, 2007
22.90
23.95
22.89
23.73
134,882
+0.83(+3.62%)
Sep 28, 2007
22.80
23.00
22.65
22.90
122,469
+0.38(+1.69%)
Sep 27, 2007
22.55
22.77
22.34
22.52
101,605
-0.25(-1.10%)
Sep 26, 2007
23.20
23.55
22.50
22.77
212,617
-0.14(-0.61%)
Sep 25, 2007
22.68
22.93
22.12
22.91
117,434
-0.32(-1.38%)
Sep 24, 2007
22.89
23.46
22.67
23.23
188,802
+0.76(+3.38%)
Sep 21, 2007
21.80
22.88
21.65
22.47
190,763
+0.77(+3.55%)
Sep 20, 2007
22.00
22.07
21.52
21.70
99,525
-0.15(-0.69%)
Sep 19, 2007
20.32
22.00
20.30
21.85
189,535
+1.95(+9.80%)
Sep 18, 2007
19.80
20.10
19.61
19.90
123,281
+0.01(+0.05%)
Sep 17, 2007
20.05
20.69
19.68
19.89
107,807
-0.11(-0.55%)
Sep 14, 2007
19.80
20.10
19.65
20.00
182,260
-0.39(-1.91%)
Sep 13, 2007
19.46
20.60
19.29
20.39
224,255
+1.24(+6.48%)
Sep 12, 2007
17.63
19.17
17.63
19.15
150,966
+1.39(+7.83%)
Sep 11, 2007
18.00
18.10
17.45
17.76
179,846
-0.39(-2.15%)
Sep 10, 2007
18.25
18.44
18.01
18.15
100,398
-0.35(-1.89%)
Sep 07, 2007
18.95
18.95
18.35
18.50
103,400
-0.51(-2.68%)
Sep 06, 2007
19.04
19.34
18.81
19.01
83,905
+0.09(+0.48%)
Sep 05, 2007
19.10
19.39
18.76
18.92
116,185
-0.55(-2.82%)
Sep 04, 2007
19.02
19.49
19.02
19.47
99,545
+0.22(+1.14%)
Aug 31, 2007
18.79
19.48
18.79
19.25
83,755
+0.50(+2.67%)
Aug 30, 2007
18.27
18.88
18.25
18.75
67,663
+0.14(+0.75%)
Aug 29, 2007
18.06
18.69
18.06
18.61
180,092
+0.38(+2.08%)
Aug 28, 2007
18.75
18.75
17.95
18.23
145,524
-0.92(-4.80%)
Aug 27, 2007
19.22
19.45
18.99
19.15
96,808
+0.10(+0.52%)
Aug 24, 2007
17.96
19.20
17.75
19.05
150,664
+0.74(+4.04%)
Aug 23, 2007
17.30
18.78
16.75
18.31
210,408
+1.67(+10.04%)
Aug 22, 2007
16.50
17.15
16.32
16.64
221,919
+0.28(+1.71%)
Aug 21, 2007
16.50
16.54
16.03
16.36
75,550
-0.26(-1.56%)
Aug 20, 2007
17.50
17.70
16.55
16.62
144,986
+0.08(+0.48%)
Aug 17, 2007
16.63
17.40
16.00
16.54
192,763
+0.79(+5.02%)
Aug 16, 2007
15.50
15.94
14.60
15.75
430,743
-0.73(-4.43%)
Aug 15, 2007
16.50
17.70
16.20
16.48
172,249
-0.27(-1.61%)
Aug 14, 2007
18.23
19.00
16.60
16.75
229,011
-1.49(-8.17%)
Aug 13, 2007
18.00
18.75
17.84
18.24
156,476
+0.74(+4.23%)
Aug 10, 2007
16.50
18.10
15.51
17.50
491,851
+0.78(+4.67%)
Aug 09, 2007
17.76
17.88
16.55
16.72
449,784
-1.62(-8.83%)
Aug 08, 2007
18.99
18.99
18.02
18.34
453,388
-0.69(-3.63%)
Aug 07, 2007
19.05
19.33
18.52
19.03
307,323
-0.77(-3.89%)
Aug 06, 2007
19.75
19.95
19.50
19.80
242,283
+0.00(+0.00%)
Aug 03, 2007
19.75
19.95
19.50
19.80
242,283
-0.21(-1.05%)
Aug 02, 2007
20.90
21.50
19.93
20.01
290,683
-0.72(-3.47%)
Aug 01, 2007
22.07
22.32
20.40
20.73
328,420
-1.86(-8.23%)
Jul 31, 2007
22.75
23.47
22.58
22.59
205,997
+0.12(+0.53%)
Jul 30, 2007
20.56
22.70
20.56
22.47
286,022
+1.97(+9.61%)
Jul 27, 2007
19.85
20.60
19.51
20.50
141,030
+0.31(+1.54%)
Jul 26, 2007
21.39
21.39
19.53
20.19
308,157
-0.92(-4.36%)
Jul 25, 2007
21.80
21.90
20.82
21.11
5,760
-2.25(-9.63%)
Jul 24, 2007
23.40
23.40
23.36
23.36
4,571
-0.37(-1.56%)
Jul 23, 2007
24.25
25.00
23.01
23.73
251,975
-0.43(-1.78%)
Jul 20, 2007
22.75
24.33
22.75
24.16
202,442
+1.57(+6.95%)
Jul 19, 2007
21.72
22.60
21.66
22.59
99,627
+0.87(+4.01%)
Jul 18, 2007
21.70
21.75
21.50
21.72
63,469
-0.03(-0.14%)
Jul 17, 2007
21.55
21.80
21.50
21.75
182,525
+0.21(+0.97%)
Jul 16, 2007
21.67
22.00
21.46
21.54
155,558
-0.05(-0.23%)
Jul 13, 2007
21.32
21.89
21.32
21.59
91,429
-0.19(-0.87%)
Jul 12, 2007
21.59
22.07
21.30
21.78
106,200
+0.61(+2.88%)
Jul 11, 2007
20.33
21.20
20.33
21.17
142,165
+0.82(+4.03%)
Jul 10, 2007
19.86
20.39
19.85
20.35
153,625
+0.60(+3.04%)
Jul 09, 2007
20.87
21.28
19.75
19.75
254,292
-0.96(-4.64%)
Jul 06, 2007
19.72
20.71
19.72
20.71
181,034
+0.99(+5.02%)
Jul 05, 2007
19.16
19.92
19.11
19.72
114,185
+0.99(+5.29%)
Jul 03, 2007
18.50
18.73
18.47
18.73
103,478
+0.23(+1.24%)
Jul 02, 2007
18.50
18.84
18.25
18.50
47,747
+0.00(+0.00%)
Jun 29, 2007
18.50
18.84
18.25
18.50
47,747
+0.25(+1.37%)
Jun 28, 2007
17.80
18.57
17.75
18.25
76,361
+0.50(+2.82%)
Jun 27, 2007
17.95
17.95
17.20
17.75
117,946
-0.35(-1.93%)
Jun 26, 2007
18.75
18.98
18.01
18.10
194,818
-0.40(-2.16%)
Jun 25, 2007
17.73
19.00
17.61
18.50
306,319
+0.80(+4.52%)
Jun 22, 2007
16.50
17.94
16.50
17.70
372,309
+1.48(+9.12%)
Jun 21, 2007
15.45
16.22
15.36
16.22
183,327
+0.87(+5.67%)
Jun 20, 2007
15.31
15.45
15.15
15.35
48,413
+0.08(+0.52%)
Jun 19, 2007
15.32
15.39
15.15
15.27
70,399
-0.19(-1.23%)
Jun 18, 2007
15.49
15.50
15.32
15.46
22,500
+0.11(+0.72%)
Jun 15, 2007
15.31
15.51
15.31
15.35
43,711
+0.03(+0.20%)
Jun 14, 2007
15.00
15.49
15.00
15.32
50,130
+0.37(+2.47%)
Jun 13, 2007
14.40
15.00
14.40
14.95
55,838
+0.50(+3.46%)
Jun 12, 2007
14.90
14.90
14.35
14.45
54,506
-0.30(-2.03%)
Jun 11, 2007
15.09
15.09
14.29
14.75
64,690
-0.34(-2.25%)
Jun 08, 2007
15.06
15.30
14.84
15.09
68,442
-0.22(-1.44%)
Jun 07, 2007
15.17
15.60
14.87
15.31
112,796
+0.01(+0.07%)
Jun 06, 2007
15.25
15.40
14.95
15.30
93,567
+0.00(+0.00%)
Jun 05, 2007
15.28
15.83
14.90
15.30
229,203
+0.15(+0.99%)
Jun 04, 2007
14.56
15.20
14.52
15.15
264,117
+0.87(+6.09%)
Jun 01, 2007
13.05
14.40
13.05
14.28
136,072
+1.38(+10.70%)
May 31, 2007
12.71
12.97
12.64
12.90
260,864
+0.30(+2.38%)
May 30, 2007
12.70
12.75
12.52
12.60
25,346
-0.10(-0.79%)
May 29, 2007
12.80
12.90
12.66
12.70
34,218
-0.01(-0.08%)
May 25, 2007
12.89
12.99
12.65
12.71
24,910
-0.04(-0.31%)
May 24, 2007
13.09
13.25
12.70
12.75
49,772
-0.37(-2.82%)
May 23, 2007
12.80
13.20
12.80
13.12
33,521
+0.28(+2.18%)
May 22, 2007
12.69
12.99
12.62
12.84
103,280
+0.25(+1.99%)
May 21, 2007
12.58
12.60
12.45
12.59
61,041
+0.00(+0.00%)
May 18, 2007
12.58
12.60
12.45
12.59
61,041
+0.12(+0.96%)
May 17, 2007
12.70
12.70
12.35
12.47
85,733
-0.18(-1.42%)
May 16, 2007
12.87
12.94
12.62
12.65
68,520
-0.30(-2.32%)
May 15, 2007
13.15
13.15
12.86
12.95
39,709
-0.09(-0.69%)
May 14, 2007
13.25
13.25
13.01
13.04
32,811
-0.11(-0.84%)
May 11, 2007
13.23
13.39
13.05
13.15
53,217
-0.04(-0.30%)
May 10, 2007
13.50
13.65
13.14
13.19
44,019
-0.31(-2.30%)
May 09, 2007
13.50
13.60
13.32
13.50
30,315
+0.12(+0.90%)
May 08, 2007
13.75
13.75
13.21
13.38
52,645
-0.32(-2.34%)
May 07, 2007
13.75
13.89
13.62
13.70
48,517
-0.10(-0.72%)
May 04, 2007
13.73
13.90
13.65
13.80
120,783
+0.33(+2.45%)
May 03, 2007
13.26
13.64
13.26
13.47
37,590
+0.25(+1.89%)
May 02, 2007
12.65
13.28
12.55
13.22
65,123
+0.52(+4.09%)
May 01, 2007
12.66
12.73
12.53
12.70
52,056
-0.18(-1.40%)
Apr 30, 2007
12.82
12.89
12.65
12.88
58,030
-0.07(-0.54%)
Apr 27, 2007
13.05
13.15
12.75
12.95
81,825
-0.25(-1.89%)
Apr 26, 2007
13.26
13.26
13.05
13.20
51,961
-0.25(-1.86%)
Apr 25, 2007
13.40
13.78
13.30
13.45
55,955
-0.08(-0.59%)
Apr 24, 2007
13.90
13.95
13.52
13.53
31,388
-0.44(-3.15%)
Apr 23, 2007
14.10
14.10
13.89
13.97
29,985
-0.03(-0.21%)
Apr 20, 2007
14.10
14.45
13.95
14.00
71,260
+0.01(+0.07%)
Apr 19, 2007
13.77
14.07
13.66
13.99
54,842
+0.16(+1.16%)
Apr 18, 2007
13.61
14.00
13.61
13.83
34,945
+0.03(+0.22%)
Apr 17, 2007
13.91
13.92
13.69
13.80
73,556
-0.22(-1.57%)
Apr 16, 2007
14.10
14.10
13.90
14.02
57,253
-0.08(-0.57%)
Apr 13, 2007
13.97
14.24
13.90
14.10
35,424
+0.11(+0.79%)
Apr 12, 2007
14.09
14.14
13.80
13.99
52,637
-0.11(-0.78%)
Apr 11, 2007
14.30
14.45
13.86
14.10
46,768
-0.20(-1.40%)
Apr 10, 2007
14.12
14.50
14.12
14.30
108,865
+0.13(+0.92%)
Apr 09, 2007
14.22
14.25
14.14
14.17
39,490
-0.04(-0.28%)
Apr 05, 2007
14.25
14.25
14.17
14.21
71,046
-0.29(-2.00%)
Apr 04, 2007
14.85
14.91
14.32
14.50
90,100
-0.25(-1.69%)
Apr 03, 2007
14.05
14.83
14.00
14.75
101,775
+0.68(+4.83%)
Apr 02, 2007
13.28
14.20
13.25
14.07
315,516
+0.78(+5.87%)
Mar 30, 2007
12.70
13.29
12.70
13.29
64,673
+0.49(+3.83%)
Mar 29, 2007
12.95
12.95
12.75
12.80
32,488
-0.13(-1.01%)
Mar 28, 2007
12.85
13.01
12.55
12.93
40,555
-0.20(-1.52%)
Mar 27, 2007
13.04
13.14
12.70
13.13
58,504
-0.03(-0.23%)
Mar 26, 2007
13.48
13.48
13.02
13.16
60,019
-0.33(-2.45%)
Mar 23, 2007
13.79
13.84
13.22
13.49
144,802
-0.09(-0.66%)
Mar 22, 2007
12.51
14.25
12.51
13.58
256,716
+1.07(+8.55%)
Mar 21, 2007
12.80
12.80
12.25
12.51
131,296
+0.46(+3.82%)
Mar 20, 2007
11.51
12.10
11.48
12.05
163,186
+0.60(+5.24%)
Mar 19, 2007
10.46
11.63
10.46
11.45
237,333
+1.10(+10.63%)
Mar 16, 2007
10.39
10.40
10.25
10.35
38,620
-0.04(-0.38%)
Mar 15, 2007
10.20
10.50
10.19
10.39
98,465
+0.16(+1.56%)
Mar 14, 2007
9.830
10.23
9.820
10.23
90,400
+0.33(+3.33%)
Mar 13, 2007
10.00
10.05
9.890
9.900
90,580
-0.12(-1.20%)
Mar 12, 2007
10.00
10.03
9.910
10.02
71,306
-0.02(-0.20%)
Mar 09, 2007
10.00
10.09
10.00
10.04
69,247
+0.01(+0.10%)
Mar 08, 2007
9.900
10.10
9.820
10.03
176,630
+0.15(+1.52%)
Mar 07, 2007
9.770
9.900
9.730
9.880
40,694
+0.11(+1.13%)
Mar 06, 2007
9.650
9.860
9.650
9.770
106,581
+0.27(+2.84%)
Mar 05, 2007
9.500
9.550
9.290
9.500
94,203
-0.10(-1.04%)
Mar 02, 2007
9.800
9.800
9.510
9.600
44,535
-0.20(-2.04%)
Mar 01, 2007
10.05
10.05
9.710
9.800
28,695
-0.40(-3.92%)
Feb 28, 2007
9.660
10.20
9.250
10.20
119,499
+0.49(+5.05%)
Feb 27, 2007
10.20
10.25
9.690
9.710
90,500
-0.64(-6.18%)
Feb 26, 2007
10.33
10.53
10.33
10.35
64,923
+0.06(+0.58%)
Feb 23, 2007
10.74
10.75
10.29
10.29
42,985
-0.21(-2.00%)
Feb 22, 2007
10.68
10.68
10.40
10.50
56,181
-0.18(-1.69%)
Feb 21, 2007
10.36
10.68
10.36
10.68
91,917
+0.25(+2.40%)
Feb 20, 2007
10.75
10.75
10.40
10.43
92,368
-0.09(-0.86%)
Feb 16, 2007
9.900
10.52
9.770
10.52
95,727
+0.62(+6.26%)
Feb 15, 2007
9.810
9.900
9.650
9.900
54,636
+0.16(+1.64%)
Feb 14, 2007
9.850
9.890
9.710
9.740
47,520
-0.01(-0.10%)
Feb 13, 2007
9.640
9.900
9.620
9.750
68,966
+0.03(+0.31%)
Feb 12, 2007
9.600
9.750
9.600
9.720
39,055
-0.02(-0.21%)
Feb 09, 2007
9.900
9.910
9.740
9.740
33,565
-0.22(-2.21%)
Feb 08, 2007
10.01
10.10
9.920
9.960
14,840
-0.04(-0.40%)
Feb 07, 2007
9.960
10.04
9.920
10.00
16,380
-0.10(-0.99%)
Feb 06, 2007
9.920
10.10
9.920
10.10
25,890
+0.20(+2.02%)
Feb 05, 2007
9.900
9.950
9.870
9.900
33,185
-0.02(-0.20%)
Feb 02, 2007
9.900
10.14
9.900
9.920
18,515
-0.08(-0.80%)
Feb 01, 2007
10.07
10.23
9.770
10.00
39,760
+0.00(+0.00%)
Jan 31, 2007
9.950
10.01
9.700
10.00
55,591
+0.09(+0.91%)
Jan 30, 2007
9.870
9.940
9.760
9.910
10,908
+0.04(+0.41%)
Jan 29, 2007
10.01
10.01
9.870
9.870
23,425
-0.14(-1.40%)
Jan 26, 2007
10.00
10.01
9.800
10.01
47,044
+0.01(+0.10%)
Jan 25, 2007
10.09
10.09
9.900
10.00
50,100
-0.01(-0.10%)
Jan 24, 2007
10.25
10.30
9.970
10.01
33,381
-0.22(-2.15%)
Jan 23, 2007
10.38
10.38
10.13
10.23
34,846
-0.04(-0.39%)
Jan 22, 2007
10.37
10.39
10.27
10.27
18,657
-0.11(-1.06%)
Jan 19, 2007
10.31
10.44
10.25
10.38
18,329
+0.00(+0.00%)
Jan 18, 2007
10.49
10.50
10.31
10.38
30,005
-0.10(-0.95%)
Jan 17, 2007
10.42
10.50
10.30
10.48
21,385
-0.02(-0.19%)
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
.