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
UNCHANGED
Streaming Delayed Price
Updated: 3:26 PM EDT, May 28, 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, 2009
8.276
8.276
8.276
0
-0.26(-3.09%)
Dec 30, 2009
8.430
8.540
8.407
8.540
10,270
+0.07(+0.83%)
Dec 29, 2009
8.566
8.566
8.470
8.470
10,420
+0.07(+0.83%)
Dec 28, 2009
8.450
8.450
8.250
8.400
14,790
-0.08(-0.94%)
Dec 24, 2009
8.340
8.537
8.340
8.480
11,800
-0.02(-0.24%)
Dec 23, 2009
8.220
8.550
8.218
8.500
28,430
+0.30(+3.66%)
Dec 22, 2009
8.390
8.390
8.054
8.200
24,783
-0.12(-1.44%)
Dec 21, 2009
8.482
8.540
8.267
8.320
25,040
+0.26(+3.24%)
Dec 18, 2009
7.650
8.160
7.620
8.059
51,060
+0.46(+6.04%)
Dec 17, 2009
7.892
7.920
7.531
7.600
98,244
-0.39(-4.89%)
Dec 16, 2009
7.976
8.090
7.900
7.991
32,200
-0.01(-0.11%)
Dec 15, 2009
8.055
8.120
7.986
8.000
53,995
-0.07(-0.91%)
Dec 14, 2009
7.599
8.150
7.592
8.073
128,659
+0.63(+8.48%)
Dec 11, 2009
7.510
7.510
7.399
7.443
16,600
-0.03(-0.38%)
Dec 10, 2009
7.435
7.540
7.337
7.471
19,489
+0.14(+1.92%)
Dec 09, 2009
7.190
7.339
7.137
7.330
39,150
+0.19(+2.73%)
Dec 08, 2009
7.380
7.380
7.046
7.136
540,215
-0.23(-3.06%)
Dec 07, 2009
7.157
7.368
6.860
7.361
71,230
+0.63(+9.38%)
Dec 04, 2009
6.910
6.987
6.695
6.730
25,387
-0.09(-1.32%)
Dec 03, 2009
7.070
7.070
6.694
6.820
53,160
-0.26(-3.67%)
Dec 02, 2009
7.364
7.470
7.077
7.080
34,850
-0.28(-3.80%)
Dec 01, 2009
7.210
7.470
7.190
7.360
16,730
+0.15(+2.08%)
Nov 30, 2009
7.090
7.300
7.030
7.210
20,262
+0.07(+0.96%)
Nov 27, 2009
7.043
7.150
6.792
7.141
23,320
-0.07(-0.93%)
Nov 25, 2009
7.250
7.300
7.080
7.208
29,812
-0.05(-0.70%)
Nov 24, 2009
7.610
7.610
7.229
7.259
40,865
-0.18(-2.45%)
Nov 23, 2009
7.531
7.763
7.380
7.442
38,120
-0.09(-1.23%)
Nov 20, 2009
7.550
7.570
7.448
7.534
24,700
+0.01(+0.19%)
Nov 19, 2009
7.471
7.539
7.280
7.520
31,405
+0.03(+0.40%)
Nov 18, 2009
7.811
7.830
7.400
7.490
35,505
-0.21(-2.73%)
Nov 17, 2009
7.760
7.810
7.600
7.700
31,945
-0.09(-1.16%)
Nov 16, 2009
7.260
7.805
7.250
7.790
105,715
+0.63(+8.83%)
Nov 13, 2009
6.668
7.204
6.600
7.158
195,981
+0.49(+7.43%)
Nov 12, 2009
6.778
6.778
6.663
6.663
6,566
-0.15(-2.15%)
Nov 11, 2009
6.730
7.010
6.583
6.809
29,299
-0.06(-0.89%)
Nov 10, 2009
6.700
6.870
6.700
6.870
18,400
+0.01(+0.08%)
Nov 09, 2009
6.688
6.888
6.676
6.864
25,010
+0.32(+4.92%)
Nov 06, 2009
6.574
6.654
6.485
6.543
46,100
-0.12(-1.76%)
Nov 05, 2009
6.850
6.850
6.580
6.660
23,950
-0.16(-2.38%)
Nov 04, 2009
7.054
7.090
6.724
6.822
40,235
-0.17(-2.40%)
Nov 03, 2009
6.520
7.020
6.480
6.990
67,255
+0.57(+8.91%)
Nov 02, 2009
6.393
6.450
6.230
6.418
23,045
+0.17(+2.69%)
Oct 30, 2009
6.364
6.420
6.173
6.250
48,760
-0.25(-3.80%)
Oct 29, 2009
6.347
6.537
6.310
6.497
28,350
+0.17(+2.63%)
Oct 28, 2009
6.670
6.750
6.326
6.330
55,818
-0.39(-5.80%)
Oct 27, 2009
6.847
6.847
6.575
6.720
54,699
-0.11(-1.64%)
Oct 26, 2009
7.000
7.118
6.830
6.832
49,740
-0.17(-2.40%)
Oct 23, 2009
7.051
7.060
6.977
7.000
40,330
-0.11(-1.55%)
Oct 22, 2009
7.221
7.300
7.000
7.110
26,718
-0.15(-2.10%)
Oct 21, 2009
7.130
7.547
7.050
7.262
40,840
+0.05(+0.73%)
Oct 20, 2009
7.193
7.230
7.130
7.210
57,539
-0.30(-3.99%)
Oct 19, 2009
7.150
7.510
7.080
7.510
86,010
+0.49(+6.96%)
Oct 16, 2009
6.924
7.180
6.856
7.021
51,450
+0.04(+0.64%)
Oct 15, 2009
6.950
7.040
6.930
6.976
88,522
-0.02(-0.26%)
Oct 14, 2009
7.140
7.150
6.974
6.994
90,380
+0.15(+2.17%)
Oct 13, 2009
6.290
7.189
6.290
6.846
238,088
+0.47(+7.30%)
Oct 12, 2009
6.050
6.400
6.020
6.380
216,729
+0.60(+10.31%)
Oct 09, 2009
5.728
5.837
5.728
5.784
58,950
+0.08(+1.47%)
Oct 08, 2009
5.680
5.770
5.657
5.700
35,208
+0.05(+0.88%)
Oct 07, 2009
5.676
5.680
5.581
5.650
5,555
+0.00(+0.00%)
Oct 06, 2009
5.550
5.670
5.478
5.650
21,600
+0.15(+2.73%)
Oct 05, 2009
5.400
5.500
5.400
5.500
14,100
+0.17(+3.09%)
Oct 02, 2009
5.343
5.449
5.335
5.335
9,773
-0.04(-0.66%)
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
.