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
)
16.10
-0.22 (-1.34%)
Streaming Delayed Price
Updated: 11:01 AM EDT, Jun 3, 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, 2015
8.700
8.830
8.660
8.790
45,398
+0.10(+1.15%)
Nov 27, 2015
8.660
8.760
8.650
8.690
16,146
-0.08(-0.91%)
Nov 25, 2015
8.770
8.770
8.770
0
+0.04(+0.41%)
Nov 24, 2015
8.731
8.820
8.700
8.734
30,987
+0.01(+0.11%)
Nov 23, 2015
8.900
8.711
8.724
28,192
-0.13(-1.51%)
Nov 20, 2015
8.800
9.030
8.800
8.857
42,628
+0.05(+0.54%)
Nov 19, 2015
8.840
8.950
8.806
8.810
62,170
-0.01(-0.11%)
Nov 18, 2015
8.824
8.900
8.780
8.820
40,337
+0.02(+0.23%)
Nov 17, 2015
8.740
8.835
8.730
8.800
33,658
+0.07(+0.80%)
Nov 16, 2015
8.680
8.809
8.580
8.730
52,970
+0.03(+0.34%)
Nov 13, 2015
8.710
8.868
8.610
8.700
70,758
+0.00(+0.00%)
Nov 12, 2015
8.920
8.920
8.671
8.700
43,158
-0.15(-1.69%)
Nov 11, 2015
8.930
9.000
8.850
8.850
13,606
-0.05(-0.56%)
Nov 10, 2015
8.837
8.980
8.837
8.900
23,463
+0.01(+0.15%)
Nov 09, 2015
8.900
8.970
8.770
8.886
73,249
-0.01(-0.15%)
Nov 06, 2015
9.230
9.300
8.800
8.900
156,141
-0.40(-4.30%)
Nov 05, 2015
9.590
9.600
9.296
9.300
39,008
-0.29(-3.02%)
Nov 04, 2015
9.720
9.870
9.560
9.590
17,119
-0.15(-1.54%)
Nov 03, 2015
9.540
9.820
9.540
9.740
21,011
+0.14(+1.46%)
Nov 02, 2015
9.535
9.710
9.300
9.600
41,242
+0.04(+0.42%)
Oct 30, 2015
9.623
9.623
9.357
9.560
58,814
-0.09(-0.93%)
Oct 29, 2015
9.680
9.799
9.540
9.650
38,504
-0.08(-0.82%)
Oct 28, 2015
9.780
9.970
9.700
9.730
23,110
+0.05(+0.52%)
Oct 27, 2015
9.850
9.850
9.590
9.680
40,539
-0.15(-1.55%)
Oct 26, 2015
10.00
10.04
9.750
9.833
50,249
-0.11(-1.08%)
Oct 23, 2015
9.880
9.968
9.760
9.940
35,689
+0.05(+0.53%)
Oct 22, 2015
9.980
9.980
9.792
9.888
35,268
+0.05(+0.54%)
Oct 21, 2015
9.915
9.960
9.780
9.835
56,801
-0.07(-0.71%)
Oct 20, 2015
9.920
9.960
9.770
9.905
43,917
+0.02(+0.22%)
Oct 19, 2015
10.10
9.793
9.883
61,480
-0.22(-2.15%)
Oct 16, 2015
10.46
10.49
10.06
10.10
37,905
-0.42(-3.96%)
Oct 15, 2015
10.45
10.59
10.40
10.52
24,480
+0.04(+0.39%)
Oct 14, 2015
10.58
10.65
10.38
10.48
56,362
-0.07(-0.70%)
Oct 13, 2015
10.62
10.70
10.41
10.55
51,545
-0.15(-1.40%)
Oct 12, 2015
10.50
10.74
10.50
10.70
69,627
+0.17(+1.61%)
Oct 09, 2015
10.32
10.63
10.30
10.53
132,710
+0.24(+2.33%)
Oct 08, 2015
10.17
10.48
10.13
10.29
102,322
+0.12(+1.18%)
Oct 07, 2015
10.05
10.26
10.05
10.17
113,858
+0.25(+2.50%)
Oct 06, 2015
10.16
10.30
9.860
9.922
86,075
-0.15(-1.51%)
Oct 05, 2015
10.00
10.50
10.00
10.07
135,451
+0.41(+4.25%)
Oct 02, 2015
9.380
10.14
9.300
9.663
152,327
+0.38(+4.10%)
Oct 01, 2015
9.140
9.400
9.129
9.283
96,865
+0.23(+2.54%)
Sep 30, 2015
9.068
9.180
8.950
9.053
117,342
+0.09(+1.04%)
Sep 29, 2015
8.910
8.980
8.900
8.960
117,756
+0.08(+0.90%)
Sep 28, 2015
8.990
9.033
8.825
8.880
218,488
-0.07(-0.73%)
Sep 25, 2015
8.795
9.039
8.790
8.945
103,379
+0.16(+1.77%)
Sep 24, 2015
8.610
8.810
8.580
8.790
72,628
+0.18(+2.09%)
Sep 23, 2015
8.760
8.870
8.598
8.610
38,436
-0.15(-1.71%)
Sep 22, 2015
8.830
8.830
8.640
8.760
28,416
-0.12(-1.35%)
Sep 21, 2015
8.810
8.961
8.795
8.880
26,938
+0.07(+0.79%)
Sep 18, 2015
8.970
9.000
8.790
8.810
43,144
-0.10(-1.11%)
Sep 17, 2015
9.040
9.149
8.830
8.909
35,351
-0.09(-1.01%)
Sep 16, 2015
8.575
9.121
8.570
9.000
65,295
+0.41(+4.77%)
Sep 15, 2015
8.749
8.772
8.500
8.590
114,726
-0.19(-2.16%)
Sep 14, 2015
8.900
8.930
8.750
8.780
77,525
-0.15(-1.68%)
Sep 11, 2015
8.990
9.020
8.910
8.930
51,247
-0.10(-1.11%)
Sep 10, 2015
9.060
9.256
8.997
9.030
49,129
-0.05(-0.53%)
Sep 09, 2015
9.060
9.108
9.030
9.078
18,313
-0.02(-0.23%)
Sep 08, 2015
9.100
9.273
8.893
9.099
86,524
+0.05(+0.54%)
Sep 04, 2015
9.050
9.050
9.050
0
-0.14(-1.52%)
Sep 03, 2015
9.170
9.420
9.000
9.190
69,339
-0.01(-0.13%)
Sep 02, 2015
9.290
9.379
9.097
9.202
66,612
-0.03(-0.31%)
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
.