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
UNCHANGED
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 28, 2014
9.770
9.823
9.635
9.660
21,191
-0.22(-2.19%)
Nov 26, 2014
9.876
9.876
9.876
0
+0.43(+4.51%)
Nov 25, 2014
9.555
9.610
9.386
9.450
25,440
-0.01(-0.11%)
Nov 24, 2014
9.540
9.705
9.449
9.460
53,405
-0.03(-0.29%)
Nov 21, 2014
9.610
9.627
9.350
9.488
34,729
+0.15(+1.58%)
Nov 20, 2014
9.620
9.700
9.310
9.340
65,484
-0.29(-3.01%)
Nov 19, 2014
10.24
10.24
9.592
9.630
70,534
-0.67(-6.50%)
Nov 18, 2014
10.55
10.62
10.22
10.30
65,883
-0.14(-1.34%)
Nov 17, 2014
10.50
9.662
10.44
83,711
+0.78(+8.05%)
Nov 14, 2014
9.285
9.820
9.285
9.662
96,571
+0.45(+4.91%)
Nov 13, 2014
9.310
9.501
9.210
9.210
39,624
-0.25(-2.65%)
Nov 12, 2014
9.160
9.486
9.096
9.461
58,900
+0.36(+3.97%)
Nov 11, 2014
8.932
9.100
8.850
9.100
21,715
+0.15(+1.68%)
Nov 10, 2014
9.360
9.390
8.860
8.950
47,066
-0.36(-3.86%)
Nov 07, 2014
8.960
9.435
8.840
9.309
40,484
+0.36(+4.01%)
Nov 06, 2014
8.935
8.961
8.800
8.950
64,129
-0.02(-0.23%)
Nov 05, 2014
8.785
9.049
8.670
8.970
67,210
+0.12(+1.31%)
Nov 04, 2014
9.115
9.130
8.830
8.854
48,530
-0.27(-2.92%)
Nov 03, 2014
9.365
9.400
9.070
9.120
56,711
-0.35(-3.65%)
Oct 31, 2014
9.355
9.465
9.089
9.465
58,269
+0.04(+0.48%)
Oct 30, 2014
9.890
10.11
9.220
9.420
77,124
-0.46(-4.65%)
Oct 29, 2014
10.12
10.29
9.780
9.879
44,640
-0.22(-2.19%)
Oct 28, 2014
9.945
10.20
9.944
10.10
26,022
+0.20(+2.02%)
Oct 27, 2014
9.975
10.04
9.822
9.900
36,724
-0.14(-1.39%)
Oct 24, 2014
10.19
10.27
9.990
10.04
39,308
-0.16(-1.57%)
Oct 23, 2014
10.42
10.46
10.15
10.20
30,498
-0.22(-2.11%)
Oct 22, 2014
10.58
10.63
10.40
10.42
29,994
-0.16(-1.51%)
Oct 21, 2014
10.38
10.62
10.38
10.58
25,998
+0.26(+2.52%)
Oct 20, 2014
10.51
10.51
10.21
10.32
30,561
+0.05(+0.46%)
Oct 17, 2014
10.69
10.87
10.20
10.27
47,340
-0.27(-2.54%)
Oct 16, 2014
9.920
10.54
9.870
10.54
35,046
+0.52(+5.22%)
Oct 15, 2014
10.00
10.05
9.925
10.02
48,765
+0.02(+0.23%)
Oct 14, 2014
10.12
10.24
9.993
9.995
47,880
-0.27(-2.59%)
Oct 13, 2014
10.01
10.30
10.00
10.26
39,221
+0.21(+2.09%)
Oct 10, 2014
10.15
10.22
10.03
10.05
49,127
-0.12(-1.18%)
Oct 09, 2014
10.35
10.42
10.12
10.17
46,344
-0.18(-1.74%)
Oct 08, 2014
10.16
10.40
10.11
10.35
78,353
+0.21(+2.12%)
Oct 07, 2014
10.49
10.56
10.10
10.13
61,893
-0.46(-4.35%)
Oct 06, 2014
10.38
10.70
10.38
10.60
42,447
+0.27(+2.59%)
Oct 03, 2014
10.38
10.56
10.25
10.33
46,631
-0.19(-1.83%)
Oct 02, 2014
10.63
10.70
10.35
10.52
70,360
-0.04(-0.35%)
Oct 01, 2014
10.83
10.91
10.54
10.56
62,010
-0.37(-3.41%)
Sep 30, 2014
11.02
11.03
10.80
10.93
45,404
-0.06(-0.55%)
Sep 29, 2014
11.25
11.25
10.99
10.99
45,819
-0.27(-2.35%)
Sep 26, 2014
11.29
11.36
11.18
11.26
36,961
-0.09(-0.83%)
Sep 25, 2014
11.25
11.35
11.01
11.35
54,089
+0.00(+0.04%)
Sep 24, 2014
11.16
11.44
10.92
11.35
42,158
+0.10(+0.85%)
Sep 23, 2014
10.55
11.48
10.55
11.25
115,282
+0.70(+6.63%)
Sep 22, 2014
11.21
11.30
9.995
10.55
136,619
-0.75(-6.67%)
Sep 19, 2014
11.65
11.70
11.30
11.30
57,760
-0.33(-2.85%)
Sep 18, 2014
11.83
11.84
11.61
11.64
37,197
-0.14(-1.23%)
Sep 17, 2014
11.85
11.88
11.75
11.78
51,079
-0.01(-0.09%)
Sep 16, 2014
11.85
11.90
11.75
11.79
16,439
-0.08(-0.67%)
Sep 15, 2014
11.61
11.87
11.59
11.87
58,444
+0.27(+2.31%)
Sep 12, 2014
11.70
11.73
11.60
11.60
42,647
-0.15(-1.26%)
Sep 11, 2014
12.25
12.29
11.44
11.75
132,324
-0.54(-4.39%)
Sep 10, 2014
12.57
12.57
12.23
12.29
43,655
-0.22(-1.76%)
Sep 09, 2014
12.75
12.78
12.50
12.51
32,797
-0.24(-1.88%)
Sep 08, 2014
12.99
13.01
12.75
12.75
102,383
-0.25(-1.92%)
Sep 05, 2014
13.09
13.10
13.00
13.00
18,916
-0.06(-0.46%)
Sep 04, 2014
13.22
13.28
13.05
13.06
11,708
-0.14(-1.06%)
Sep 03, 2014
13.17
13.25
13.10
13.20
17,057
+0.06(+0.47%)
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
.