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
)
15.78
-0.15 (-0.96%)
Streaming Delayed Price
Updated: 3:22 PM EDT, Jun 14, 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 28, 2017
8.527
8.890
8.480
8.890
14,951
+0.39(+4.63%)
Apr 27, 2017
8.669
8.690
8.464
8.497
22,974
-0.18(-2.06%)
Apr 26, 2017
8.503
8.740
8.400
8.676
51,165
+0.19(+2.19%)
Apr 25, 2017
8.510
8.540
8.444
8.490
52,100
-0.02(-0.23%)
Apr 24, 2017
8.559
8.650
8.500
8.510
17,745
+0.01(+0.07%)
Apr 21, 2017
8.584
8.697
8.504
8.504
15,576
-0.08(-0.90%)
Apr 20, 2017
8.645
8.834
8.582
8.582
27,361
+0.01(+0.14%)
Apr 19, 2017
8.600
8.774
8.570
8.570
19,070
-0.04(-0.51%)
Apr 18, 2017
8.900
8.930
8.535
8.614
68,409
-0.29(-3.21%)
Apr 17, 2017
8.989
9.043
8.900
8.900
18,569
-0.08(-0.89%)
Apr 13, 2017
9.110
9.150
8.966
8.980
38,135
-0.13(-1.43%)
Apr 12, 2017
9.095
9.188
9.000
9.110
15,866
+0.04(+0.44%)
Apr 11, 2017
9.110
9.200
9.069
9.070
9,849
-0.14(-1.52%)
Apr 10, 2017
9.190
9.260
9.140
9.210
20,846
+0.02(+0.17%)
Apr 07, 2017
9.412
9.430
9.191
9.195
11,851
-0.25(-2.60%)
Apr 06, 2017
9.340
9.441
9.340
9.440
8,973
+0.07(+0.75%)
Apr 05, 2017
9.300
9.450
9.280
9.370
21,878
+0.02(+0.21%)
Apr 04, 2017
9.130
9.381
9.130
9.350
11,238
+0.20(+2.21%)
Apr 03, 2017
9.356
9.400
9.056
9.148
31,084
-0.13(-1.43%)
Mar 31, 2017
9.160
9.339
9.150
9.280
12,114
+0.09(+0.93%)
Mar 30, 2017
9.212
9.300
9.190
9.195
18,101
-0.00(-0.00%)
Mar 29, 2017
9.205
9.228
9.070
9.195
23,483
-0.00(-0.01%)
Mar 28, 2017
9.367
9.393
9.174
9.196
20,519
-0.16(-1.72%)
Mar 27, 2017
9.331
9.387
9.239
9.357
10,324
+0.16(+1.71%)
Mar 24, 2017
9.061
9.261
9.060
9.200
46,177
+0.07(+0.77%)
Mar 23, 2017
9.465
9.470
9.070
9.130
34,519
-0.37(-3.89%)
Mar 22, 2017
9.550
9.684
9.499
9.500
26,051
-0.02(-0.24%)
Mar 21, 2017
9.690
9.800
9.496
9.523
35,558
-0.14(-1.41%)
Mar 20, 2017
9.697
9.765
9.600
9.659
12,313
-0.07(-0.74%)
Mar 17, 2017
10.00
10.00
9.730
9.730
15,432
-0.18(-1.81%)
Mar 16, 2017
9.789
9.984
9.789
9.910
37,216
+0.07(+0.74%)
Mar 15, 2017
9.616
9.884
9.504
9.837
43,207
+0.26(+2.71%)
Mar 14, 2017
9.650
9.750
9.500
9.577
56,904
-0.09(-0.92%)
Mar 13, 2017
9.182
9.761
9.155
9.666
100,243
+0.70(+7.76%)
Mar 10, 2017
8.404
8.998
8.397
8.970
30,431
+0.65(+7.80%)
Mar 09, 2017
8.690
8.800
8.300
8.321
56,392
-0.45(-5.08%)
Mar 08, 2017
8.808
8.900
8.709
8.767
33,308
-0.09(-1.05%)
Mar 07, 2017
9.280
9.300
8.860
8.860
28,338
-0.38(-4.11%)
Mar 06, 2017
9.396
9.400
9.050
9.240
27,213
-0.17(-1.81%)
Mar 03, 2017
9.295
9.419
9.260
9.410
24,732
+0.18(+2.00%)
Mar 02, 2017
9.580
9.585
9.207
9.226
34,908
-0.35(-3.69%)
Mar 01, 2017
9.765
9.765
9.461
9.579
29,489
-0.22(-2.26%)
Feb 28, 2017
9.690
9.999
9.600
9.800
22,678
+0.05(+0.51%)
Feb 27, 2017
9.727
10.00
9.727
9.750
38,833
+0.00(+0.00%)
Feb 24, 2017
9.376
9.750
9.315
9.750
76,413
+0.79(+8.79%)
Feb 23, 2017
9.150
9.150
8.950
8.963
28,692
-0.11(-1.18%)
Feb 22, 2017
9.100
9.152
8.880
9.070
29,310
-0.09(-0.96%)
Feb 21, 2017
9.090
9.284
8.890
9.158
30,681
+0.07(+0.75%)
Feb 17, 2017
9.090
9.090
9.090
0
-0.12(-1.31%)
Feb 16, 2017
9.330
9.400
9.211
9.211
23,764
-0.06(-0.64%)
Feb 15, 2017
9.417
9.470
9.250
9.270
30,506
-0.03(-0.32%)
Feb 14, 2017
9.418
9.479
9.151
9.300
50,378
-0.03(-0.32%)
Feb 13, 2017
9.193
9.350
9.110
9.330
91,019
+0.21(+2.26%)
Feb 10, 2017
8.950
9.147
8.940
9.123
35,693
+0.25(+2.82%)
Feb 09, 2017
8.940
9.050
8.630
8.873
45,691
+0.36(+4.17%)
Feb 08, 2017
8.400
8.552
8.400
8.518
39,431
+0.10(+1.20%)
Feb 07, 2017
8.347
8.420
8.340
8.417
30,872
-0.05(-0.62%)
Feb 06, 2017
8.672
8.860
8.359
8.469
97,113
-0.38(-4.30%)
Feb 03, 2017
8.980
8.998
8.700
8.850
61,051
-0.11(-1.23%)
Feb 02, 2017
9.141
9.141
8.940
8.960
29,345
-0.15(-1.65%)
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
.