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
(TSX:
ALS
)
22.01
+0.13 (+0.59%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 31, 2010
9.670
9.890
9.650
9.650
75,830
-0.02(-0.21%)
Mar 30, 2010
9.400
9.700
9.160
9.670
83,836
+0.30(+3.20%)
Mar 29, 2010
9.200
9.370
9.140
9.370
58,646
+0.02(+0.21%)
Mar 26, 2010
9.270
9.390
9.240
9.350
23,577
+0.09(+0.97%)
Mar 25, 2010
9.150
9.300
9.150
9.260
11,354
-0.03(-0.32%)
Mar 24, 2010
9.400
9.500
9.250
9.290
33,682
-0.20(-2.11%)
Mar 23, 2010
9.080
9.490
9.060
9.490
56,097
+0.41(+4.52%)
Mar 22, 2010
9.140
9.150
9.000
9.080
34,481
-0.08(-0.87%)
Mar 19, 2010
9.400
9.420
9.070
9.160
79,414
-0.34(-3.58%)
Mar 18, 2010
9.800
9.800
9.400
9.500
34,488
-0.15(-1.55%)
Mar 17, 2010
10.00
10.00
9.650
9.650
61,206
-0.22(-2.23%)
Mar 16, 2010
9.390
10.00
9.360
9.870
73,869
+0.62(+6.70%)
Mar 15, 2010
9.660
9.400
9.250
9.250
129,866
-0.60(-6.09%)
Mar 12, 2010
9.350
10.01
9.350
9.850
200,146
+0.51(+5.46%)
Mar 11, 2010
9.220
9.450
9.220
9.340
60,790
-0.01(-0.11%)
Mar 10, 2010
8.600
9.400
8.400
9.350
180,620
+0.75(+8.72%)
Mar 09, 2010
8.550
8.630
8.500
8.600
16,547
+0.05(+0.58%)
Mar 08, 2010
8.440
8.670
8.380
8.550
54,190
+0.11(+1.30%)
Mar 05, 2010
8.400
8.460
8.260
8.440
21,163
+0.03(+0.36%)
Mar 04, 2010
8.460
8.460
8.300
8.410
26,442
-0.05(-0.59%)
Mar 03, 2010
8.200
8.460
8.180
8.460
39,880
+0.26(+3.17%)
Mar 02, 2010
8.160
8.350
8.150
8.200
24,113
+0.00(+0.00%)
Mar 01, 2010
8.500
8.520
8.100
8.200
35,260
-0.14(-1.68%)
Feb 26, 2010
8.300
8.470
8.300
8.340
30,983
+0.03(+0.36%)
Feb 25, 2010
8.180
8.340
8.110
8.310
32,455
+0.10(+1.22%)
Feb 24, 2010
8.220
8.220
8.110
8.210
29,148
+0.04(+0.49%)
Feb 23, 2010
8.150
8.230
8.020
8.170
43,012
+0.06(+0.74%)
Feb 22, 2010
8.280
8.280
8.060
8.110
15,325
-0.24(-2.87%)
Feb 19, 2010
8.250
8.350
8.030
8.350
29,464
+0.02(+0.24%)
Feb 18, 2010
8.100
8.330
8.030
8.330
17,403
+0.15(+1.83%)
Feb 17, 2010
8.370
8.380
8.100
8.180
29,805
-0.04(-0.49%)
Feb 16, 2010
8.000
8.290
8.000
8.220
52,234
+0.19(+2.37%)
Feb 12, 2010
8.030
8.030
8.030
0
-0.16(-1.95%)
Feb 11, 2010
8.200
8.240
8.090
8.190
9,490
+0.13(+1.61%)
Feb 10, 2010
8.100
8.210
8.050
8.060
12,300
-0.01(-0.12%)
Feb 09, 2010
7.930
8.180
7.930
8.070
31,592
+0.21(+2.67%)
Feb 08, 2010
8.000
8.000
7.820
7.860
27,307
-0.09(-1.13%)
Feb 05, 2010
8.000
8.000
7.820
7.950
144,361
-0.05(-0.62%)
Feb 04, 2010
8.480
8.480
8.000
8.000
76,695
-0.42(-4.99%)
Feb 03, 2010
8.500
8.590
8.220
8.420
61,155
-0.12(-1.41%)
Feb 02, 2010
8.170
8.580
8.030
8.540
103,791
+0.53(+6.62%)
Feb 01, 2010
7.610
8.020
7.610
8.010
25,596
+0.31(+4.03%)
Jan 29, 2010
7.590
7.770
7.550
7.700
49,199
+0.12(+1.58%)
Jan 28, 2010
7.910
7.910
7.510
7.580
63,840
-0.22(-2.82%)
Jan 27, 2010
7.960
8.080
7.730
7.800
57,219
-0.11(-1.39%)
Jan 26, 2010
7.990
8.010
7.900
7.910
44,374
+0.05(+0.64%)
Jan 25, 2010
7.880
7.920
7.860
7.860
51,952
-0.11(-1.38%)
Jan 22, 2010
7.860
8.150
7.860
7.970
82,341
+0.09(+1.14%)
Jan 21, 2010
8.160
8.160
7.870
7.880
56,679
-0.28(-3.43%)
Jan 20, 2010
8.360
8.360
8.060
8.160
30,628
-0.19(-2.28%)
Jan 19, 2010
8.250
8.350
8.140
8.350
30,975
+0.10(+1.21%)
Jan 18, 2010
8.000
8.250
8.000
8.250
20,388
+0.22(+2.74%)
Jan 15, 2010
8.040
8.040
7.920
8.030
60,973
-0.07(-0.86%)
Jan 14, 2010
8.300
8.300
8.050
8.100
54,371
-0.18(-2.17%)
Jan 13, 2010
8.400
8.400
8.230
8.280
30,660
-0.04(-0.48%)
Jan 12, 2010
8.550
8.640
8.240
8.320
44,670
-0.21(-2.46%)
Jan 11, 2010
8.570
8.810
8.500
8.530
50,084
+0.04(+0.47%)
Jan 08, 2010
8.550
8.550
8.380
8.490
35,431
-0.02(-0.24%)
Jan 07, 2010
8.550
8.570
8.480
8.510
19,426
+0.01(+0.12%)
Jan 06, 2010
8.390
8.550
8.210
8.500
68,455
+0.11(+1.31%)
Jan 05, 2010
8.550
8.550
8.290
8.390
59,909
-0.21(-2.44%)
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
.