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 (%)
Feb 26, 2010
7.920
7.980
7.902
7.930
12,500
+0.21(+2.72%)
Feb 25, 2010
7.673
7.720
7.310
7.720
12,980
-0.09(-1.10%)
Feb 24, 2010
7.798
7.806
7.667
7.806
14,755
+0.06(+0.73%)
Feb 23, 2010
7.891
7.891
7.605
7.749
28,900
-0.05(-0.60%)
Feb 22, 2010
7.955
7.955
7.738
7.795
5,400
-0.18(-2.29%)
Feb 19, 2010
7.800
8.040
7.750
7.978
6,950
+0.08(+1.04%)
Feb 18, 2010
7.750
7.896
7.700
7.896
7,500
+0.09(+1.10%)
Feb 17, 2010
8.000
8.050
7.750
7.811
21,700
-0.09(-1.14%)
Feb 16, 2010
7.680
7.919
7.680
7.901
13,050
+0.26(+3.34%)
Feb 12, 2010
7.645
7.645
7.645
0
-0.17(-2.12%)
Feb 11, 2010
7.780
7.810
7.717
7.810
9,775
+0.22(+2.90%)
Feb 10, 2010
7.570
7.675
7.551
7.590
9,000
-0.03(-0.43%)
Feb 09, 2010
7.440
7.670
7.430
7.623
25,105
+0.24(+3.28%)
Feb 08, 2010
7.470
7.496
7.310
7.381
26,600
+0.04(+0.49%)
Feb 05, 2010
7.480
7.530
7.254
7.345
58,403
-0.15(-1.94%)
Feb 04, 2010
7.933
7.966
7.454
7.490
62,850
-0.45(-5.67%)
Feb 03, 2010
8.030
8.114
7.750
7.940
53,019
-0.13(-1.61%)
Feb 02, 2010
7.720
8.121
7.560
8.070
106,592
+0.51(+6.69%)
Feb 01, 2010
7.150
7.564
7.150
7.564
34,620
+0.35(+4.87%)
Jan 29, 2010
7.111
7.240
7.080
7.213
39,713
+0.11(+1.59%)
Jan 28, 2010
7.470
7.479
7.050
7.100
53,127
-0.21(-2.85%)
Jan 27, 2010
7.490
7.608
7.250
7.308
27,598
-0.18(-2.45%)
Jan 26, 2010
7.491
7.550
7.420
7.492
25,455
-0.01(-0.09%)
Jan 25, 2010
7.421
7.499
7.403
7.499
40,870
-0.01(-0.15%)
Jan 22, 2010
7.454
7.672
7.410
7.510
23,536
+0.01(+0.13%)
Jan 21, 2010
7.700
7.700
7.472
7.500
48,894
-0.31(-3.95%)
Jan 20, 2010
7.989
7.989
7.694
7.809
14,400
-0.29(-3.53%)
Jan 19, 2010
7.971
8.094
7.872
8.094
27,060
+0.34(+4.44%)
Jan 15, 2010
7.750
7.750
7.750
0
-0.11(-1.40%)
Jan 14, 2010
8.050
8.078
7.860
7.860
51,616
-0.19(-2.35%)
Jan 13, 2010
8.100
8.134
7.959
8.049
23,435
+0.05(+0.62%)
Jan 12, 2010
8.250
8.288
7.916
8.000
29,867
-0.28(-3.38%)
Jan 11, 2010
8.299
8.544
8.180
8.280
21,600
+0.06(+0.78%)
Jan 08, 2010
8.280
8.280
8.102
8.216
7,500
-0.03(-0.41%)
Jan 07, 2010
8.300
8.300
8.176
8.250
13,300
+0.02(+0.24%)
Jan 06, 2010
8.089
8.250
7.950
8.230
25,174
+0.19(+2.40%)
Jan 05, 2010
8.249
8.249
7.991
8.037
25,250
-0.17(-2.02%)
Jan 04, 2010
8.504
8.504
8.110
8.203
24,313
-0.07(-0.89%)
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%)
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
.