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
)
15.66
-0.12 (-0.74%)
Streaming Delayed Price
Updated: 3:02 PM EDT, Jun 17, 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 29, 2019
9.540
9.620
9.520
9.550
19,100
+0.03(+0.26%)
Mar 28, 2019
9.702
9.702
9.520
9.525
7,824
-0.21(-2.11%)
Mar 27, 2019
9.380
9.760
9.380
9.730
19,297
+0.19(+1.99%)
Mar 26, 2019
9.400
9.630
9.400
9.540
11,863
-0.01(-0.14%)
Mar 25, 2019
9.420
9.590
9.420
9.553
23,133
+0.01(+0.10%)
Mar 22, 2019
9.860
9.860
9.350
9.544
44,700
-0.32(-3.24%)
Mar 21, 2019
9.870
9.900
9.800
9.864
9,294
-0.08(-0.77%)
Mar 20, 2019
9.900
9.990
9.843
9.940
11,000
+0.05(+0.51%)
Mar 19, 2019
9.900
10.06
9.836
9.890
33,531
-0.04(-0.40%)
Mar 18, 2019
10.11
10.11
9.880
9.930
29,787
-0.11(-1.10%)
Mar 15, 2019
10.01
10.13
9.950
10.04
19,800
+0.04(+0.40%)
Mar 14, 2019
9.877
10.00
9.810
10.00
22,052
+0.15(+1.52%)
Mar 13, 2019
9.770
9.900
9.550
9.850
13,952
+0.23(+2.39%)
Mar 12, 2019
9.500
9.670
9.470
9.620
11,291
+0.10(+1.05%)
Mar 11, 2019
9.350
9.530
9.350
9.520
46,103
+0.20(+2.15%)
Mar 08, 2019
9.500
9.600
9.293
9.320
26,600
-0.23(-2.41%)
Mar 07, 2019
9.544
9.639
9.420
9.550
23,766
-0.03(-0.31%)
Mar 06, 2019
9.750
9.750
9.400
9.580
10,363
-0.05(-0.52%)
Mar 05, 2019
9.600
9.690
9.560
9.630
18,845
-0.02(-0.21%)
Mar 04, 2019
9.500
9.668
9.471
9.650
29,343
+0.08(+0.84%)
Mar 01, 2019
9.400
9.660
9.400
9.570
12,000
-0.04(-0.47%)
Feb 28, 2019
9.500
9.635
9.430
9.615
13,114
+0.08(+0.79%)
Feb 27, 2019
9.525
9.713
9.525
9.540
17,329
-0.19(-1.99%)
Feb 26, 2019
9.530
9.740
9.530
9.734
20,731
+0.15(+1.61%)
Feb 25, 2019
9.350
9.620
9.260
9.580
49,502
+0.25(+2.69%)
Feb 22, 2019
9.279
9.477
9.000
9.329
20,100
+0.07(+0.75%)
Feb 21, 2019
9.350
9.350
9.210
9.260
11,350
-0.09(-1.01%)
Feb 20, 2019
9.200
9.430
9.200
9.355
21,810
+0.20(+2.24%)
Feb 19, 2019
8.881
9.190
8.851
9.150
60,095
+0.28(+3.16%)
Feb 15, 2019
9.040
9.040
8.840
8.870
17,000
-0.16(-1.77%)
Feb 14, 2019
9.210
9.210
9.000
9.030
9,547
-0.07(-0.77%)
Feb 13, 2019
9.210
9.260
9.040
9.100
23,194
-0.11(-1.17%)
Feb 12, 2019
9.111
9.207
9.111
9.207
4,640
+0.11(+1.18%)
Feb 11, 2019
8.950
9.114
8.950
9.100
24,920
-0.01(-0.13%)
Feb 08, 2019
8.950
9.190
8.950
9.112
21,500
+0.07(+0.79%)
Feb 07, 2019
9.000
9.140
9.000
9.040
15,992
+0.02(+0.27%)
Feb 06, 2019
8.620
9.016
8.620
9.016
21,879
+0.14(+1.53%)
Feb 05, 2019
8.695
8.880
8.550
8.880
23,148
+0.17(+1.95%)
Feb 04, 2019
8.450
8.764
8.450
8.710
23,683
+0.06(+0.73%)
Feb 01, 2019
8.910
8.980
8.647
8.647
20,000
-0.23(-2.63%)
Jan 31, 2019
8.800
8.940
8.790
8.880
20,451
+0.22(+2.54%)
Jan 30, 2019
8.355
8.700
8.242
8.660
31,719
+0.31(+3.71%)
Jan 29, 2019
8.350
8.390
8.293
8.350
33,534
+0.01(+0.07%)
Jan 28, 2019
8.170
8.405
8.170
8.344
28,431
-0.09(-1.02%)
Jan 25, 2019
8.250
8.490
8.150
8.430
23,100
+0.20(+2.43%)
Jan 24, 2019
8.275
8.330
8.230
8.230
33,728
-0.08(-1.02%)
Jan 23, 2019
8.370
8.400
8.250
8.315
15,613
-0.08(-0.99%)
Jan 22, 2019
8.550
8.720
8.362
8.398
15,352
-0.14(-1.60%)
Jan 18, 2019
8.900
8.900
8.534
8.534
8,200
-0.13(-1.45%)
Jan 17, 2019
8.638
8.740
8.381
8.660
31,308
-0.06(-0.73%)
Jan 16, 2019
8.534
8.724
8.534
8.724
12,329
+0.12(+1.44%)
Jan 15, 2019
8.500
8.600
8.380
8.600
21,431
+0.07(+0.82%)
Jan 14, 2019
8.500
8.530
8.331
8.530
15,070
+0.00(+0.02%)
Jan 11, 2019
8.470
8.528
8.434
8.528
35,900
+0.07(+0.88%)
Jan 10, 2019
8.332
8.500
8.310
8.454
33,028
+0.12(+1.49%)
Jan 09, 2019
8.450
8.470
8.310
8.330
24,685
-0.14(-1.65%)
Jan 08, 2019
8.280
8.500
8.250
8.470
26,886
+0.18(+2.17%)
Jan 07, 2019
8.432
8.432
8.150
8.290
50,466
-0.13(-1.54%)
Jan 04, 2019
8.050
8.470
8.050
8.420
22,700
+0.35(+4.37%)
Jan 03, 2019
8.330
8.330
7.999
8.068
20,041
+0.07(+0.85%)
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
.