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
)
15.82
-0.50 (-3.07%)
Streaming Delayed Price
Updated: 12:55 PM 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, 2018
9.610
9.820
9.610
9.750
28,300
-0.03(-0.31%)
Nov 29, 2018
9.806
9.843
9.717
9.780
21,948
+0.01(+0.10%)
Nov 28, 2018
9.552
9.840
9.552
9.770
25,684
+0.11(+1.18%)
Nov 27, 2018
9.697
9.697
9.600
9.656
16,863
-0.16(-1.68%)
Nov 26, 2018
9.590
9.888
9.590
9.821
23,252
+0.02(+0.21%)
Nov 23, 2018
9.710
9.890
9.710
9.800
9,600
+0.06(+0.62%)
Nov 21, 2018
9.740
9.740
9.740
0
+0.19(+1.99%)
Nov 20, 2018
9.710
9.738
9.518
9.550
46,688
-0.33(-3.34%)
Nov 19, 2018
9.933
9.940
9.810
9.880
15,455
-0.12(-1.20%)
Nov 16, 2018
9.930
10.19
9.920
10.00
24,200
+0.07(+0.75%)
Nov 15, 2018
9.821
10.10
9.760
9.925
16,177
+0.06(+0.56%)
Nov 14, 2018
9.750
9.944
9.750
9.870
10,611
-0.01(-0.06%)
Nov 13, 2018
10.00
10.07
9.750
9.876
21,033
-0.13(-1.34%)
Nov 12, 2018
10.10
10.15
9.910
10.01
17,743
+0.01(+0.09%)
Nov 09, 2018
10.25
10.25
9.852
10.00
20,900
-0.19(-1.85%)
Nov 08, 2018
10.42
10.44
10.15
10.19
11,183
-0.23(-2.17%)
Nov 07, 2018
10.45
10.62
10.41
10.41
11,690
+0.00(+0.04%)
Nov 06, 2018
10.49
10.63
10.28
10.41
29,389
-0.08(-0.76%)
Nov 05, 2018
10.37
10.54
10.34
10.49
28,438
+0.17(+1.65%)
Nov 02, 2018
10.50
10.54
10.28
10.32
44,100
-0.17(-1.60%)
Nov 01, 2018
9.750
10.50
9.710
10.49
52,568
+0.84(+8.68%)
Oct 31, 2018
9.682
9.990
9.500
9.650
15,799
-0.07(-0.72%)
Oct 30, 2018
9.530
9.884
9.510
9.720
14,228
+0.17(+1.76%)
Oct 29, 2018
9.802
9.900
9.530
9.552
50,199
-0.09(-0.91%)
Oct 26, 2018
9.510
9.660
9.510
9.640
29,600
-0.14(-1.43%)
Oct 25, 2018
9.780
9.870
9.670
9.780
32,978
-0.07(-0.72%)
Oct 24, 2018
10.18
10.35
9.796
9.850
30,576
-0.32(-3.11%)
Oct 23, 2018
10.00
10.18
9.800
10.17
23,883
+0.07(+0.65%)
Oct 22, 2018
10.17
10.20
9.999
10.10
16,256
-0.06(-0.59%)
Oct 19, 2018
10.18
10.29
10.07
10.16
15,400
-0.05(-0.45%)
Oct 18, 2018
10.32
10.32
10.13
10.21
27,292
-0.13(-1.29%)
Oct 17, 2018
10.56
10.56
10.27
10.34
43,098
+0.09(+0.86%)
Oct 16, 2018
10.41
10.42
10.09
10.25
35,001
-0.08(-0.79%)
Oct 15, 2018
10.00
10.41
9.750
10.33
44,487
+0.55(+5.66%)
Oct 12, 2018
9.760
9.822
9.710
9.780
16,500
+0.02(+0.20%)
Oct 11, 2018
9.620
9.790
9.550
9.760
42,441
+0.15(+1.56%)
Oct 10, 2018
9.810
9.810
9.570
9.610
26,168
-0.23(-2.34%)
Oct 09, 2018
10.10
10.19
9.810
9.840
19,748
-0.23(-2.28%)
Oct 08, 2018
10.30
10.30
9.750
10.07
24,401
+0.17(+1.75%)
Oct 05, 2018
9.700
9.910
9.549
9.897
33,100
+0.15(+1.51%)
Oct 04, 2018
9.733
10.02
9.710
9.750
36,690
-0.15(-1.56%)
Oct 03, 2018
9.956
9.976
9.900
9.904
21,801
+0.00(+0.04%)
Oct 02, 2018
10.06
10.21
9.900
9.900
27,426
-0.24(-2.37%)
Oct 01, 2018
9.990
10.28
9.945
10.14
24,101
+0.34(+3.45%)
Sep 28, 2018
9.670
9.842
9.670
9.802
18,600
+0.03(+0.33%)
Sep 27, 2018
9.750
9.800
9.740
9.770
10,890
-0.05(-0.51%)
Sep 26, 2018
10.18
10.29
9.820
9.820
15,583
-0.38(-3.72%)
Sep 25, 2018
10.24
10.26
10.19
10.20
19,534
+0.01(+0.10%)
Sep 24, 2018
10.14
10.20
10.02
10.19
22,892
+0.12(+1.19%)
Sep 21, 2018
10.01
10.08
9.960
10.07
26,900
+0.05(+0.50%)
Sep 20, 2018
9.850
10.07
9.830
10.02
23,237
+0.24(+2.45%)
Sep 19, 2018
9.441
9.841
9.441
9.780
21,813
+0.29(+3.06%)
Sep 18, 2018
9.500
9.510
9.370
9.490
14,620
+0.13(+1.39%)
Sep 17, 2018
9.200
9.420
9.200
9.360
16,135
+0.03(+0.28%)
Sep 14, 2018
9.270
9.366
9.222
9.334
21,700
+0.06(+0.67%)
Sep 13, 2018
9.260
9.456
9.192
9.273
36,050
-0.12(-1.26%)
Sep 12, 2018
9.260
9.440
9.174
9.390
39,860
+0.21(+2.29%)
Sep 11, 2018
9.200
9.253
9.080
9.180
38,562
+0.00(+0.00%)
Sep 10, 2018
9.105
9.250
9.105
9.180
51,867
-0.00(-0.02%)
Sep 07, 2018
9.240
9.250
9.110
9.182
23,500
-0.07(-0.74%)
Sep 06, 2018
9.442
9.500
9.250
9.250
10,877
-0.13(-1.39%)
Sep 05, 2018
9.200
9.488
9.060
9.380
32,903
+0.18(+1.96%)
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
.