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
)
15.54
-0.12 (-0.77%)
Streaming Delayed Price
Updated: 2:38 PM EDT, Jun 18, 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 (%)
Apr 29, 2016
9.000
9.000
8.797
8.940
21,735
+0.05(+0.56%)
Apr 28, 2016
8.800
8.980
8.770
8.890
30,425
+0.00(+0.00%)
Apr 27, 2016
8.862
8.900
8.751
8.890
15,390
+0.02(+0.23%)
Apr 26, 2016
8.800
8.900
8.800
8.870
6,307
+0.07(+0.80%)
Apr 25, 2016
8.800
8.869
8.790
8.800
19,240
-0.03(-0.34%)
Apr 22, 2016
8.880
8.880
8.806
8.830
15,528
-0.02(-0.20%)
Apr 21, 2016
8.823
8.890
8.800
8.848
24,755
-0.03(-0.36%)
Apr 20, 2016
8.559
8.924
8.559
8.880
36,010
+0.26(+3.07%)
Apr 19, 2016
8.575
8.668
8.575
8.615
28,847
+0.15(+1.73%)
Apr 18, 2016
8.395
8.630
8.361
8.469
37,572
+0.03(+0.35%)
Apr 15, 2016
8.571
8.610
8.250
8.440
62,545
-0.16(-1.85%)
Apr 14, 2016
8.649
8.695
8.484
8.599
46,445
-0.17(-1.95%)
Apr 13, 2016
8.791
8.850
8.600
8.770
125,284
-0.66(-7.01%)
Apr 12, 2016
9.311
9.480
9.240
9.431
41,785
+0.06(+0.65%)
Apr 11, 2016
9.086
9.380
9.086
9.370
53,240
+0.25(+2.70%)
Apr 08, 2016
9.200
9.358
9.070
9.124
37,136
+0.09(+1.04%)
Apr 07, 2016
9.170
9.230
9.000
9.030
41,455
-0.12(-1.28%)
Apr 06, 2016
9.048
9.149
9.005
9.147
25,680
+0.13(+1.47%)
Apr 05, 2016
8.659
9.014
8.659
9.014
30,437
+0.22(+2.55%)
Apr 04, 2016
9.178
9.287
8.790
8.790
45,935
-0.39(-4.25%)
Apr 01, 2016
8.784
9.209
8.740
9.180
43,110
+0.28(+3.19%)
Mar 31, 2016
9.000
9.120
8.888
8.896
32,097
-0.04(-0.44%)
Mar 30, 2016
8.910
9.013
8.770
8.935
60,911
+0.32(+3.76%)
Mar 29, 2016
8.340
8.840
8.290
8.611
35,403
+0.26(+3.10%)
Mar 28, 2016
8.400
8.450
8.300
8.352
26,711
-0.05(-0.57%)
Mar 24, 2016
8.400
8.400
8.400
0
-0.17(-1.98%)
Mar 23, 2016
8.677
8.950
8.570
8.570
70,260
-0.11(-1.27%)
Mar 22, 2016
8.660
8.680
8.200
8.680
65,484
+0.02(+0.23%)
Mar 21, 2016
9.150
9.250
8.500
8.660
64,211
-0.56(-6.11%)
Mar 18, 2016
9.290
9.338
8.752
9.223
48,277
+0.02(+0.25%)
Mar 17, 2016
8.694
9.381
8.650
9.200
107,338
+0.70(+8.24%)
Mar 16, 2016
8.017
8.600
8.000
8.500
66,509
+0.60(+7.61%)
Mar 15, 2016
8.010
8.050
7.800
7.899
37,054
-0.11(-1.34%)
Mar 14, 2016
7.600
8.020
7.580
8.006
88,141
+0.52(+6.89%)
Mar 11, 2016
7.310
7.502
7.310
7.490
43,447
+0.20(+2.74%)
Mar 10, 2016
7.440
7.500
7.214
7.290
28,179
-0.18(-2.41%)
Mar 09, 2016
7.459
7.500
7.250
7.470
22,470
-0.00(-0.01%)
Mar 08, 2016
7.440
7.550
7.237
7.471
24,187
+0.06(+0.87%)
Mar 07, 2016
7.509
7.590
7.180
7.406
47,615
-0.08(-1.12%)
Mar 04, 2016
7.510
7.610
6.750
7.490
60,271
-0.07(-0.94%)
Mar 03, 2016
7.300
7.580
7.300
7.561
22,329
+0.18(+2.45%)
Mar 02, 2016
6.950
7.380
6.950
7.380
34,829
+0.24(+3.42%)
Mar 01, 2016
7.200
7.206
6.851
7.136
22,246
-0.03(-0.48%)
Feb 29, 2016
7.126
7.280
6.980
7.170
25,883
+0.14(+2.05%)
Feb 26, 2016
6.703
7.090
6.690
7.026
16,010
+0.40(+5.97%)
Feb 25, 2016
6.620
6.753
6.470
6.630
12,263
+0.07(+1.07%)
Feb 24, 2016
6.340
6.670
6.250
6.560
52,862
+0.18(+2.82%)
Feb 23, 2016
6.900
7.040
6.288
6.380
37,324
-0.58(-8.30%)
Feb 22, 2016
7.500
7.841
6.900
6.958
55,659
-0.33(-4.57%)
Feb 19, 2016
6.880
7.400
6.880
7.291
50,153
+0.37(+5.36%)
Feb 18, 2016
6.400
6.946
6.260
6.920
49,108
+0.66(+10.51%)
Feb 17, 2016
5.720
6.270
5.680
6.262
45,075
+0.61(+10.79%)
Feb 16, 2016
5.610
5.704
5.520
5.652
39,172
+0.13(+2.44%)
Feb 12, 2016
5.517
5.517
5.517
0
-0.00(-0.05%)
Feb 11, 2016
5.740
5.849
5.488
5.520
66,733
-0.28(-4.83%)
Feb 10, 2016
5.750
5.856
5.650
5.800
23,384
+0.00(+0.00%)
Feb 09, 2016
6.170
6.480
5.670
5.800
79,862
-0.41(-6.60%)
Feb 08, 2016
6.550
6.650
6.040
6.210
92,640
-0.35(-5.31%)
Feb 05, 2016
6.140
6.610
6.030
6.559
33,812
+0.42(+6.81%)
Feb 04, 2016
6.000
6.430
6.000
6.140
37,647
+0.14(+2.34%)
Feb 03, 2016
5.790
6.000
5.700
6.000
49,905
+0.28(+4.90%)
Feb 02, 2016
5.720
5.825
5.540
5.720
35,789
-0.16(-2.74%)
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
.