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
)
21.80
+0.28 (+1.30%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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 (%)
Apr 30, 2020
9.000
9.000
8.420
8.600
103,956
-0.27(-3.04%)
Apr 29, 2020
8.100
8.950
8.100
8.870
153,473
+0.81(+10.05%)
Apr 28, 2020
8.030
8.100
7.770
8.060
95,065
+0.01(+0.12%)
Apr 27, 2020
8.010
8.070
7.950
8.050
51,961
+0.03(+0.37%)
Apr 24, 2020
8.110
8.110
7.920
8.020
47,016
+0.05(+0.63%)
Apr 23, 2020
8.000
8.150
7.900
7.970
69,400
+0.02(+0.25%)
Apr 22, 2020
7.890
8.020
7.840
7.950
51,819
+0.09(+1.15%)
Apr 21, 2020
7.870
8.120
7.730
7.860
63,011
-0.16(-2.00%)
Apr 20, 2020
7.810
8.290
7.680
8.020
89,406
+0.14(+1.78%)
Apr 17, 2020
7.710
8.110
7.710
7.880
95,369
+0.13(+1.68%)
Apr 16, 2020
7.750
8.310
7.650
7.750
95,465
-0.18(-2.27%)
Apr 15, 2020
7.900
8.090
7.750
7.930
99,640
-0.17(-2.10%)
Apr 14, 2020
7.990
8.430
7.990
8.100
121,625
+0.14(+1.76%)
Apr 13, 2020
7.960
8.030
7.680
7.960
90,965
+0.07(+0.89%)
Apr 09, 2020
7.890
7.890
7.890
0
+0.15(+1.94%)
Apr 08, 2020
7.570
7.760
7.450
7.740
70,384
+0.18(+2.38%)
Apr 07, 2020
7.670
7.690
7.250
7.560
167,642
+0.07(+0.93%)
Apr 06, 2020
7.100
7.620
7.100
7.490
112,494
+0.62(+9.02%)
Apr 03, 2020
7.500
7.500
6.840
6.870
98,367
-0.57(-7.66%)
Apr 02, 2020
7.020
7.530
7.020
7.440
83,407
+0.49(+7.05%)
Apr 01, 2020
7.020
7.270
6.880
6.950
71,151
-0.14(-1.97%)
Mar 31, 2020
7.240
7.930
7.090
7.090
204,661
-0.01(-0.14%)
Mar 30, 2020
6.670
7.260
6.500
7.100
181,720
+0.43(+6.45%)
Mar 27, 2020
7.160
7.180
6.630
6.670
91,414
-0.55(-7.62%)
Mar 26, 2020
7.260
7.660
7.160
7.220
90,603
+0.02(+0.28%)
Mar 25, 2020
7.070
7.510
7.040
7.200
103,764
+0.19(+2.71%)
Mar 24, 2020
6.890
7.230
6.720
7.010
122,417
+0.52(+8.01%)
Mar 23, 2020
6.560
6.670
6.290
6.490
147,101
-0.19(-2.84%)
Mar 20, 2020
7.190
7.470
6.560
6.680
139,259
-0.44(-6.18%)
Mar 19, 2020
7.190
7.790
7.040
7.120
154,702
-0.06(-0.84%)
Mar 18, 2020
7.610
7.610
6.910
7.180
215,344
-0.80(-10.03%)
Mar 17, 2020
7.600
8.350
7.370
7.980
237,798
+0.45(+5.98%)
Mar 16, 2020
6.750
8.100
6.670
7.530
192,247
-1.03(-12.03%)
Mar 13, 2020
7.650
8.560
7.650
8.560
342,680
+0.69(+8.77%)
Mar 12, 2020
7.560
8.500
7.100
7.870
373,387
-0.23(-2.84%)
Mar 11, 2020
8.370
8.370
7.940
8.100
214,044
-0.45(-5.26%)
Mar 10, 2020
8.510
8.730
8.250
8.550
164,454
+0.17(+2.03%)
Mar 09, 2020
8.510
8.710
8.000
8.380
356,683
-0.73(-8.01%)
Mar 06, 2020
9.220
9.230
9.000
9.110
141,265
-0.20(-2.15%)
Mar 05, 2020
9.370
9.440
9.260
9.310
96,982
-0.17(-1.79%)
Mar 04, 2020
9.450
9.670
9.350
9.480
58,398
+0.13(+1.39%)
Mar 03, 2020
9.680
9.770
9.090
9.350
108,152
-0.29(-3.01%)
Mar 02, 2020
9.300
9.640
9.200
9.640
156,068
+0.51(+5.59%)
Feb 28, 2020
9.440
9.540
9.010
9.130
266,057
-0.57(-5.88%)
Feb 27, 2020
9.770
9.770
9.500
9.700
79,728
-0.18(-1.82%)
Feb 26, 2020
9.800
9.950
9.670
9.880
77,692
+0.07(+0.71%)
Feb 25, 2020
10.07
10.16
9.760
9.810
141,010
-0.35(-3.44%)
Feb 24, 2020
10.26
10.40
10.04
10.16
99,453
-0.31(-2.96%)
Feb 21, 2020
10.90
10.90
10.44
10.47
107,479
-0.32(-2.97%)
Feb 20, 2020
10.71
10.84
10.70
10.79
35,551
-0.05(-0.46%)
Feb 19, 2020
10.65
10.87
10.55
10.84
90,346
+0.23(+2.17%)
Feb 18, 2020
10.42
10.79
10.42
10.61
68,701
-0.04(-0.38%)
Feb 14, 2020
10.65
10.65
10.65
0
-0.06(-0.56%)
Feb 13, 2020
10.95
10.95
10.67
10.71
52,451
-0.09(-0.83%)
Feb 12, 2020
10.75
10.86
10.72
10.80
36,453
+0.04(+0.37%)
Feb 11, 2020
10.79
11.04
10.76
10.76
56,580
-0.03(-0.28%)
Feb 10, 2020
10.86
10.93
10.67
10.79
95,278
-0.06(-0.55%)
Feb 07, 2020
10.85
10.87
10.80
10.85
53,669
-0.09(-0.82%)
Feb 06, 2020
10.96
10.96
10.65
10.94
45,039
+0.02(+0.18%)
Feb 05, 2020
10.78
10.96
10.56
10.92
46,182
+0.15(+1.39%)
Feb 04, 2020
10.55
10.86
10.49
10.77
81,335
+0.24(+2.28%)
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
.