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
)
15.66
-0.12 (-0.74%)
Streaming Delayed Price
Updated: 3:02 PM EDT, Jun 17, 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, 2006
8.428
8.591
8.004
8.428
15,777
+0.50(+6.32%)
Nov 29, 2006
7.927
7.928
7.483
7.927
30,205
+0.42(+5.55%)
Nov 28, 2006
7.510
7.629
7.461
7.510
3,950
-0.21(-2.75%)
Nov 27, 2006
7.722
7.807
7.545
7.722
11,350
+0.22(+2.96%)
Nov 24, 2006
7.500
7.597
7.250
7.500
33,357
+0.52(+7.45%)
Nov 22, 2006
6.980
7.046
6.956
6.980
4,510
+0.08(+1.16%)
Nov 21, 2006
6.900
6.950
6.816
6.900
9,500
+0.00(+0.00%)
Nov 20, 2006
6.900
6.902
6.828
6.900
3,500
+0.07(+1.02%)
Nov 17, 2006
6.830
6.830
6.830
6.830
300
-0.03(-0.50%)
Nov 16, 2006
6.864
6.960
6.864
6.864
1,300
-0.18(-2.50%)
Nov 15, 2006
7.040
7.040
6.890
7.040
2,500
+0.33(+4.92%)
Nov 14, 2006
6.710
7.000
6.708
6.710
4,150
-0.04(-0.59%)
Nov 13, 2006
6.750
6.790
6.750
6.750
1,275
-0.41(-5.68%)
Nov 10, 2006
7.156
7.188
7.125
7.156
2,300
-0.00(-0.01%)
Nov 09, 2006
7.157
7.157
7.017
7.157
8,850
+0.07(+0.94%)
Nov 08, 2006
7.090
7.118
6.987
7.090
3,500
+0.10(+1.41%)
Nov 07, 2006
6.992
7.197
6.984
6.992
7,400
-0.18(-2.49%)
Nov 06, 2006
7.170
7.253
6.997
7.170
13,300
-0.08(-1.10%)
Nov 03, 2006
7.250
7.250
7.097
7.250
3,100
+0.17(+2.40%)
Nov 02, 2006
7.080
7.092
7.073
7.080
2,100
+0.08(+1.14%)
Nov 01, 2006
7.000
7.192
6.959
7.000
35,387
-0.15(-2.07%)
Oct 31, 2006
7.148
7.220
7.059
7.148
4,085
+0.10(+1.39%)
Oct 30, 2006
7.050
7.140
6.880
7.050
15,580
+0.11(+1.59%)
Oct 27, 2006
6.940
7.054
6.802
6.940
5,120
+0.13(+1.91%)
Oct 26, 2006
6.810
7.070
6.810
6.810
6,910
-0.00(-0.04%)
Oct 25, 2006
6.812
7.080
6.520
6.812
15,040
+0.27(+4.17%)
Oct 24, 2006
6.540
6.580
6.304
6.540
8,476
+0.44(+7.21%)
Oct 23, 2006
5.747
6.135
5.750
6.100
5,400
+0.35(+6.15%)
Oct 20, 2006
5.747
5.830
5.747
5.747
6,000
-0.04(-0.64%)
Oct 19, 2006
5.784
5.862
5.784
5.784
15,755
+0.03(+0.51%)
Oct 18, 2006
5.755
5.773
5.741
5.755
4,100
+0.02(+0.40%)
Oct 17, 2006
5.732
5.809
5.728
5.732
5,950
-0.01(-0.17%)
Oct 16, 2006
5.742
5.860
5.742
5.742
5,570
-0.04(-0.71%)
Oct 13, 2006
5.782
5.980
5.745
5.782
2,900
-0.06(-0.98%)
Oct 12, 2006
5.840
5.863
5.820
5.840
13,300
+0.02(+0.37%)
Oct 11, 2006
5.818
5.825
5.786
5.818
1,500
-0.16(-2.72%)
Oct 10, 2006
5.981
6.025
5.900
5.981
3,527
-0.04(-0.65%)
Oct 09, 2006
6.020
6.020
6.020
6.020
0
+0.00(+0.00%)
Oct 06, 2006
6.020
6.140
6.020
6.020
2,165
-0.13(-2.11%)
Oct 05, 2006
6.150
6.150
5.932
6.150
8,000
+0.22(+3.67%)
Oct 04, 2006
5.932
6.081
5.890
5.932
22,000
-0.18(-2.98%)
Oct 03, 2006
6.114
6.201
6.112
6.114
8,000
-0.04(-0.58%)
Oct 02, 2006
6.150
6.150
6.140
6.150
1,200
+0.04(+0.70%)
Sep 29, 2006
6.107
6.107
6.107
6.107
1,000
-0.21(-3.37%)
Sep 28, 2006
6.320
6.320
6.220
6.320
7,600
+0.31(+5.16%)
Sep 27, 2006
6.010
6.010
5.952
6.010
1,400
-0.01(-0.12%)
Sep 26, 2006
5.720
6.017
5.770
6.017
2,400
+0.30(+5.20%)
Sep 25, 2006
5.720
6.000
5.720
5.720
11,400
-0.23(-3.87%)
Sep 22, 2006
5.950
5.960
5.950
5.950
2,600
+0.05(+0.85%)
Sep 21, 2006
5.900
5.900
5.824
5.900
1,100
+0.20(+3.51%)
Sep 20, 2006
5.700
5.851
5.700
5.700
5,250
-0.14(-2.40%)
Sep 19, 2006
5.840
6.023
5.840
5.840
1,900
-0.43(-6.88%)
Sep 18, 2006
6.271
6.315
6.165
6.271
2,315
-0.01(-0.14%)
Sep 15, 2006
6.280
6.280
6.090
6.280
5,400
+0.09(+1.49%)
Sep 14, 2006
6.188
6.238
6.185
6.188
8,300
-0.05(-0.84%)
Sep 13, 2006
6.240
6.270
6.181
6.240
8,300
+0.07(+1.20%)
Sep 12, 2006
6.166
6.387
6.166
6.166
19,300
-0.18(-2.90%)
Sep 11, 2006
6.350
6.800
6.350
6.350
20,450
-0.36(-5.37%)
Sep 08, 2006
6.710
6.870
6.710
6.710
7,300
-0.24(-3.39%)
Sep 07, 2006
6.946
7.244
6.946
6.946
1,700
-0.31(-4.33%)
Sep 06, 2006
7.260
7.260
7.085
7.260
4,300
+0.18(+2.57%)
Sep 05, 2006
7.078
7.078
6.845
7.078
3,810
+0.19(+2.73%)
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
.