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
Altus Strategies Plc
(TSV:
ALTS
)
0.7500
UNCHANGED
Last Price
Updated: 3:57 PM EDT, Aug 15, 2022
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, 2019
0.1150
0.1150
0.1150
0
+0.00(+0.00%)
Dec 30, 2019
0.1100
0.1150
0.1100
0.1150
404,011
+0.01(+4.55%)
Dec 27, 2019
0.1050
0.1100
0.0950
0.1100
76,951
+0.01(+4.76%)
Dec 24, 2019
0.1050
0.1050
0.1050
0
+0.00(+5.00%)
Dec 23, 2019
0.0900
0.1000
0.0900
0.1000
71,200
+0.00(+0.00%)
Dec 20, 2019
0.1000
0.1000
0.1000
0.1000
10,000
+0.01(+11.11%)
Dec 18, 2019
0.0900
0.0900
0.0900
0
-0.01(-14.29%)
Dec 17, 2019
0.0950
0.1050
0.0950
0.1050
120,000
+0.01(+10.53%)
Dec 16, 2019
0.0950
0.0950
0.0950
0.0950
107,000
+0.00(+0.00%)
Dec 13, 2019
0.0900
0.0950
0.0900
0.0950
18,000
+0.00(+0.00%)
Dec 12, 2019
0.0900
0.0950
0.0900
0.0950
77,584
+0.01(+5.56%)
Dec 11, 2019
0.0900
0.0900
0.0900
0.0900
120,348
+0.00(+0.00%)
Dec 10, 2019
0.0900
0.0900
0.0900
0.0900
40,000
+0.00(+0.00%)
Dec 09, 2019
0.0950
0.0950
0.0850
0.0900
500,700
-0.01(-5.26%)
Dec 06, 2019
0.1250
0.1250
0.0950
0.0950
645,500
+0.01(+18.75%)
Dec 05, 2019
0.0900
0.0950
0.0800
0.0800
98,550
+0.00(+0.00%)
Dec 04, 2019
0.0850
0.0850
0.0800
0.0800
16,000
+0.00(+0.00%)
Dec 03, 2019
0.0800
0.0800
0.0800
0.0800
1,849
+0.00(+0.00%)
Dec 02, 2019
0.0800
0.0800
0.0800
0.0800
15,000
+0.01(+6.67%)
Nov 27, 2019
0.0750
0.0750
0.0750
0
+0.00(+0.00%)
Nov 26, 2019
0.0750
0.0750
0.0750
0.0750
73,000
+0.00(+7.14%)
Nov 19, 2019
0.0700
0.0700
0.0700
0
-0.00(-6.67%)
Nov 18, 2019
0.0750
0.0750
0.0750
0.0750
30,000
+0.00(+0.00%)
Nov 15, 2019
0.0750
0.0750
0.0750
0.0750
3,046
-0.01(-6.25%)
Nov 12, 2019
0.0800
0.0800
0.0800
0
-0.01(-5.88%)
Nov 11, 2019
0.0800
0.0850
0.0800
0.0850
111,000
+0.01(+21.43%)
Nov 06, 2019
0.0700
0.0700
0.0700
0
-0.01(-12.50%)
Nov 05, 2019
0.0700
0.0800
0.0700
0.0800
74,000
+0.01(+23.08%)
Oct 29, 2019
0.0650
0.0650
0.0650
0
-0.01(-18.75%)
Oct 15, 2019
0.0800
0.0800
0.0800
0
+0.01(+23.08%)
Oct 09, 2019
0.0650
0.0650
0.0650
0
+0.01(+8.33%)
Oct 08, 2019
0.0800
0.0800
0.0600
0.0600
99,799
-0.02(-25.00%)
Oct 07, 2019
0.0800
0.0800
0.0800
423
+0.00(+0.00%)
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
.