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
)
15.90
UNCHANGED
Streaming Delayed Price
Updated: 3:44 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 (%)
Dec 31, 2008
3.520
4.053
3.520
3.786
36,300
+0.02(+0.44%)
Dec 30, 2008
3.540
3.770
3.499
3.770
17,700
+0.17(+4.72%)
Dec 29, 2008
3.760
4.254
3.533
3.600
16,855
-0.26(-6.74%)
Dec 26, 2008
3.400
3.860
3.400
3.860
7,500
+0.34(+9.66%)
Dec 24, 2008
3.675
3.675
3.520
3.520
10,700
-0.10(-2.83%)
Dec 23, 2008
3.648
3.739
3.520
3.623
9,800
+0.02(+0.62%)
Dec 22, 2008
3.706
4.017
3.571
3.600
21,300
-0.10(-2.81%)
Dec 19, 2008
3.810
3.810
3.596
3.704
43,610
-0.09(-2.46%)
Dec 18, 2008
4.470
4.470
3.797
3.797
28,800
+0.64(+20.17%)
Dec 17, 2008
4.377
4.402
3.160
3.160
29,700
-1.20(-27.60%)
Dec 16, 2008
4.519
4.519
4.176
4.364
20,650
-0.07(-1.68%)
Dec 15, 2008
3.982
4.439
3.725
4.439
48,750
+0.65(+17.07%)
Dec 12, 2008
4.001
4.220
3.792
3.792
11,240
-0.28(-6.84%)
Dec 11, 2008
3.995
4.505
3.972
4.070
24,000
+0.29(+7.66%)
Dec 10, 2008
3.450
3.863
3.349
3.780
38,772
+0.53(+16.45%)
Dec 09, 2008
3.248
3.378
3.227
3.247
24,600
-0.03(-0.79%)
Dec 08, 2008
3.248
3.362
3.200
3.272
47,700
+0.28(+9.24%)
Dec 05, 2008
2.922
3.070
2.922
2.995
9,175
+0.00(+0.10%)
Dec 04, 2008
3.058
3.058
2.989
2.993
1,700
-0.03(-1.06%)
Dec 03, 2008
3.044
3.048
2.826
3.025
6,300
+0.07(+2.53%)
Dec 02, 2008
3.058
3.058
2.950
2.950
16,300
-0.04(-1.44%)
Dec 01, 2008
3.350
3.350
2.993
2.993
192,225
-0.22(-6.98%)
Nov 28, 2008
3.275
3.310
3.218
3.218
3,500
-0.10(-2.91%)
Nov 26, 2008
3.318
3.344
3.280
3.314
9,200
+0.03(+1.04%)
Nov 25, 2008
3.571
3.670
3.280
3.280
18,975
-0.22(-6.31%)
Nov 24, 2008
3.475
3.720
3.475
3.501
8,900
+0.10(+2.80%)
Nov 21, 2008
3.477
3.498
3.405
3.405
12,300
-0.04(-1.25%)
Nov 20, 2008
3.499
3.499
3.449
3.449
2,200
-0.22(-6.04%)
Nov 19, 2008
3.788
3.804
3.611
3.670
8,950
-0.04(-1.21%)
Nov 18, 2008
3.823
3.828
3.715
3.715
3,200
-0.12(-3.26%)
Nov 17, 2008
3.788
3.840
3.770
3.840
6,700
+0.04(+0.95%)
Nov 14, 2008
3.850
3.879
3.786
3.804
4,500
+0.02(+0.49%)
Nov 13, 2008
3.849
3.849
3.696
3.785
7,500
+0.03(+0.76%)
Nov 12, 2008
4.050
4.050
3.720
3.756
18,100
-0.43(-10.22%)
Nov 11, 2008
4.184
4.184
4.184
0
+0.00(+0.00%)
Nov 10, 2008
4.250
4.250
4.184
4.184
4,650
-0.00(-0.02%)
Nov 07, 2008
4.272
4.272
4.185
4.185
21,500
+0.02(+0.45%)
Nov 06, 2008
4.287
4.287
4.160
4.166
7,890
-0.10(-2.45%)
Nov 05, 2008
4.420
4.420
4.271
4.271
6,100
-0.24(-5.27%)
Nov 04, 2008
4.509
4.545
4.147
4.509
8,000
+0.34(+8.14%)
Nov 03, 2008
4.169
4.169
4.169
0
+0.00(+0.00%)
Oct 31, 2008
4.097
4.191
4.097
4.169
2,700
-0.01(-0.19%)
Oct 30, 2008
4.310
4.310
4.129
4.177
5,900
-0.07(-1.71%)
Oct 29, 2008
3.360
4.250
3.360
4.250
15,537
+0.97(+29.49%)
Oct 28, 2008
3.355
3.466
3.200
3.282
13,200
-0.02(-0.54%)
Oct 27, 2008
3.485
3.567
3.290
3.300
27,200
-0.16(-4.68%)
Oct 24, 2008
3.462
3.545
3.230
3.462
22,700
-0.07(-1.93%)
Oct 23, 2008
3.530
3.653
3.525
3.530
8,650
-0.11(-3.02%)
Oct 22, 2008
3.640
3.960
3.640
3.640
31,625
-0.39(-9.68%)
Oct 21, 2008
4.030
4.103
4.018
4.030
7,525
-0.04(-0.86%)
Oct 20, 2008
4.065
4.175
3.978
4.065
9,000
+0.11(+2.66%)
Oct 17, 2008
3.960
4.152
3.829
3.960
12,500
+0.09(+2.44%)
Oct 16, 2008
3.865
4.126
3.780
3.865
23,550
-0.27(-6.57%)
Oct 15, 2008
4.137
4.375
4.137
4.137
18,400
-0.12(-2.93%)
Oct 14, 2008
4.750
4.399
4.230
4.262
34,190
-0.49(-10.27%)
Oct 13, 2008
4.750
4.760
4.000
4.750
10,830
+0.71(+17.54%)
Oct 10, 2008
4.041
4.280
3.906
4.041
51,350
-0.20(-4.68%)
Oct 09, 2008
4.239
4.880
4.239
4.239
53,287
-0.11(-2.46%)
Oct 08, 2008
4.346
5.066
4.063
4.346
126,475
+0.25(+6.02%)
Oct 07, 2008
4.150
4.271
4.100
4.100
21,800
-0.05(-1.21%)
Oct 06, 2008
4.150
4.398
4.050
4.150
49,629
-0.28(-6.25%)
Oct 03, 2008
4.426
4.825
4.425
4.426
11,100
-0.02(-0.54%)
Oct 02, 2008
4.450
4.893
4.434
4.450
14,000
-0.64(-12.64%)
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
.