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 30, 2016
9.151
9.151
9.151
0
+0.40(+4.58%)
Dec 29, 2016
8.640
8.799
8.594
8.750
60,714
+0.12(+1.39%)
Dec 28, 2016
8.900
8.900
8.570
8.630
39,382
-0.11(-1.24%)
Dec 27, 2016
8.800
8.840
8.720
8.738
31,442
-0.17(-1.89%)
Dec 23, 2016
8.906
8.906
8.906
0
+0.10(+1.10%)
Dec 22, 2016
8.890
9.000
8.799
8.810
33,445
-0.08(-0.90%)
Dec 21, 2016
8.999
9.100
8.801
8.890
44,413
+0.01(+0.11%)
Dec 20, 2016
8.750
9.113
8.750
8.880
35,056
+0.04(+0.45%)
Dec 19, 2016
9.314
9.354
8.710
8.840
48,033
-0.45(-4.80%)
Dec 16, 2016
9.811
9.860
9.080
9.286
56,219
-0.55(-5.63%)
Dec 15, 2016
10.38
10.38
8.680
9.840
125,842
-0.57(-5.48%)
Dec 14, 2016
10.19
10.82
10.19
10.41
89,668
+0.38(+3.83%)
Dec 13, 2016
10.30
10.34
9.960
10.03
40,740
-0.31(-3.04%)
Dec 12, 2016
9.994
10.44
9.950
10.34
65,482
+0.38(+3.78%)
Dec 09, 2016
9.904
9.980
9.790
9.963
30,872
+0.05(+0.50%)
Dec 08, 2016
9.591
10.00
9.480
9.914
63,807
+0.42(+4.43%)
Dec 07, 2016
9.210
9.623
9.200
9.493
27,475
+0.39(+4.32%)
Dec 06, 2016
9.500
9.505
9.051
9.100
20,112
-0.37(-3.87%)
Dec 05, 2016
9.500
9.571
9.451
9.467
23,507
+0.00(+0.05%)
Dec 02, 2016
9.410
9.509
9.311
9.462
37,941
+0.14(+1.52%)
Dec 01, 2016
9.650
9.650
9.250
9.320
35,645
-0.17(-1.79%)
Nov 30, 2016
9.253
9.540
9.253
9.490
52,130
+0.13(+1.43%)
Nov 29, 2016
9.218
9.390
9.146
9.357
35,201
+0.01(+0.07%)
Nov 28, 2016
9.310
9.428
9.160
9.350
74,740
+0.45(+5.06%)
Nov 25, 2016
8.850
8.950
8.788
8.900
45,752
+0.09(+1.03%)
Nov 23, 2016
8.810
8.810
8.810
0
+0.30(+3.52%)
Nov 22, 2016
7.975
8.550
7.975
8.510
24,968
+0.54(+6.78%)
Nov 21, 2016
8.000
8.110
7.750
7.970
79,657
-0.13(-1.60%)
Nov 18, 2016
8.680
8.680
8.010
8.100
41,229
-0.43(-5.04%)
Nov 17, 2016
8.360
8.730
8.360
8.530
16,170
-0.00(-0.02%)
Nov 16, 2016
8.593
8.740
8.430
8.532
26,674
+0.00(+0.02%)
Nov 15, 2016
8.390
8.550
8.380
8.530
18,116
+0.23(+2.77%)
Nov 14, 2016
8.462
8.500
8.200
8.300
38,139
+0.02(+0.25%)
Nov 11, 2016
8.656
8.679
8.250
8.279
50,281
-0.42(-4.84%)
Nov 10, 2016
8.620
8.720
8.610
8.700
22,631
+0.00(+0.00%)
Nov 09, 2016
8.548
8.700
8.460
8.700
46,309
+0.16(+1.89%)
Nov 08, 2016
8.400
8.560
8.342
8.539
18,743
+0.25(+3.00%)
Nov 07, 2016
8.500
8.740
8.290
8.290
53,276
-0.24(-2.81%)
Nov 04, 2016
8.667
8.672
8.427
8.530
61,042
-0.09(-1.10%)
Nov 03, 2016
8.450
8.740
8.291
8.625
119,895
+0.37(+4.53%)
Nov 02, 2016
8.240
8.350
8.240
8.251
15,083
-0.00(-0.05%)
Nov 01, 2016
8.350
8.374
8.250
8.255
11,540
-0.02(-0.29%)
Oct 31, 2016
8.212
8.320
8.170
8.279
16,340
+0.04(+0.45%)
Oct 28, 2016
8.283
8.330
8.220
8.242
8,104
-0.03(-0.34%)
Oct 27, 2016
8.300
8.321
8.180
8.270
10,282
+0.10(+1.19%)
Oct 26, 2016
8.239
8.239
8.173
8.173
6,487
-0.06(-0.75%)
Oct 25, 2016
8.201
8.309
8.201
8.235
16,059
+0.02(+0.28%)
Oct 24, 2016
8.250
8.349
8.181
8.212
22,199
-0.06(-0.70%)
Oct 21, 2016
8.266
8.350
8.240
8.270
10,993
-0.03(-0.36%)
Oct 20, 2016
8.349
8.410
8.280
8.300
16,518
+0.02(+0.24%)
Oct 19, 2016
8.340
8.456
8.280
8.280
27,415
-0.06(-0.71%)
Oct 18, 2016
8.350
8.358
8.270
8.339
13,971
+0.03(+0.41%)
Oct 17, 2016
8.311
8.390
8.240
8.305
29,099
+0.04(+0.42%)
Oct 14, 2016
8.296
8.349
8.126
8.270
45,506
-0.02(-0.24%)
Oct 13, 2016
8.021
8.320
7.970
8.290
40,343
+0.21(+2.60%)
Oct 12, 2016
7.765
8.200
7.710
8.080
51,569
+0.45(+5.90%)
Oct 11, 2016
7.700
7.722
7.619
7.630
23,961
-0.02(-0.29%)
Oct 10, 2016
7.600
7.652
7.450
7.652
17,221
+0.05(+0.69%)
Oct 07, 2016
7.640
7.704
7.500
7.600
19,074
+0.08(+1.06%)
Oct 06, 2016
7.620
7.652
7.491
7.520
23,739
-0.13(-1.70%)
Oct 05, 2016
7.738
7.897
7.580
7.650
34,263
-0.06(-0.84%)
Oct 04, 2016
8.244
8.244
7.670
7.715
35,983
-0.58(-6.94%)
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
.