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
)
0.7500
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 (%)
Nov 30, 2020
0.9300
0.9300
0.9300
0
+0.00(+0.00%)
Nov 27, 2020
0.9200
0.9300
0.9200
0.9300
46,845
+0.00(+0.00%)
Nov 26, 2020
0.9300
0.9300
0.9300
0.9300
2,500
+0.02(+2.20%)
Nov 25, 2020
0.9100
0.9100
0.9100
0.9100
6,500
+0.02(+2.25%)
Nov 24, 2020
1.000
1.000
0.8800
0.8900
109,468
-0.11(-11.00%)
Nov 23, 2020
1.050
1.050
1.000
1.000
23,400
+0.00(+0.00%)
Nov 20, 2020
1.000
1.050
1.000
1.000
8,395
+0.00(+0.00%)
Nov 19, 2020
1.000
1.000
1.000
1.000
2,125
+0.04(+4.17%)
Nov 18, 2020
1.020
1.020
0.9600
0.9600
37,448
-0.06(-5.88%)
Nov 16, 2020
1.020
1.020
1.020
0
+0.00(+0.00%)
Nov 13, 2020
1.020
1.020
1.020
1.020
4,800
-0.02(-1.92%)
Nov 12, 2020
1.040
1.040
1.040
1.040
27,700
+0.02(+1.96%)
Nov 11, 2020
0.9900
1.020
0.9600
1.020
19,930
+0.06(+6.25%)
Nov 05, 2020
0.9600
0.9600
0.9600
0
-0.01(-1.03%)
Nov 02, 2020
0.9700
0.9700
0.9700
0
+0.00(+0.00%)
Oct 29, 2020
0.9700
0.9700
0.9700
0
+0.02(+2.11%)
Oct 28, 2020
0.9600
0.9600
0.9500
0.9500
22,000
+0.00(+0.00%)
Oct 27, 2020
0.9500
0.9500
0.9500
100
+0.00(+0.00%)
Oct 23, 2020
0.9500
0.9500
0.9500
0
+0.00(+0.00%)
Oct 22, 2020
0.9500
0.9500
0.9500
60
+0.00(+0.00%)
Oct 19, 2020
0.9500
0.9500
0.9500
0
-0.04(-4.04%)
Oct 13, 2020
0.9900
0.9900
0.9900
0
+0.02(+2.06%)
Oct 07, 2020
0.9700
0.9700
0.9700
0
-0.03(-3.00%)
Oct 06, 2020
1.000
1.000
1.000
1.000
3,600
-0.02(-1.96%)
Oct 05, 2020
1.020
1.020
1.020
1.020
2,000
-0.03(-2.86%)
Sep 30, 2020
1.050
1.050
1.050
0
+0.07(+7.14%)
Sep 29, 2020
0.9700
0.9800
0.9700
0.9800
17,000
+0.01(+1.03%)
Sep 28, 2020
0.9700
0.9700
0.9700
0.9700
5,000
-0.01(-1.02%)
Sep 25, 2020
0.9800
0.9800
0.9800
100
+0.00(+0.00%)
Sep 23, 2020
0.9800
0.9800
0.9800
0
+0.00(+0.00%)
Sep 22, 2020
0.9800
0.9800
0.9800
0.9800
3,701
+0.00(+0.00%)
Sep 21, 2020
1.000
1.000
0.9800
0.9800
17,700
-0.07(-6.67%)
Sep 18, 2020
1.050
1.050
1.050
1.050
5,500
+0.00(+0.00%)
Sep 17, 2020
1.050
1.050
1.050
1.050
9,500
+0.14(+15.38%)
Sep 16, 2020
0.9500
0.9500
0.8600
0.9100
6,734
-0.12(-11.65%)
Sep 15, 2020
1.030
1.030
1.030
96
+0.00(+0.00%)
Sep 14, 2020
1.030
1.030
1.030
49
+0.00(+0.00%)
Sep 10, 2020
1.030
1.030
1.030
0
+0.02(+1.98%)
Sep 09, 2020
1.010
1.010
1.010
1.010
1,000
+0.05(+5.21%)
Sep 08, 2020
1.070
1.070
0.9600
0.9600
10,200
-0.19(-16.52%)
Sep 04, 2020
1.150
1.150
1.150
0
+0.00(+0.00%)
Sep 03, 2020
1.150
1.150
1.140
1.150
8,400
+0.02(+1.77%)
Sep 02, 2020
1.140
1.140
1.130
1.130
11,000
-0.01(-0.88%)
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
.