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
)
16.00
-0.32 (-1.95%)
Streaming Delayed Price
Updated: 10:35 AM EDT, Jun 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 (%)
May 31, 2016
8.005
8.150
7.959
8.150
26,585
+0.05(+0.62%)
May 27, 2016
8.100
8.100
8.100
0
+0.14(+1.79%)
May 26, 2016
7.950
7.970
7.893
7.957
7,163
+0.07(+0.85%)
May 25, 2016
7.946
8.002
7.850
7.890
23,513
-0.02(-0.25%)
May 24, 2016
7.903
7.966
7.850
7.910
13,245
+0.05(+0.64%)
May 23, 2016
7.875
8.000
7.850
7.860
40,831
-0.07(-0.86%)
May 20, 2016
7.997
7.997
7.920
7.928
28,872
-0.08(-1.00%)
May 19, 2016
8.035
8.111
8.000
8.008
23,873
-0.10(-1.29%)
May 18, 2016
8.190
8.250
8.113
8.113
21,810
-0.08(-1.03%)
May 17, 2016
8.183
8.240
8.150
8.197
26,660
+0.01(+0.08%)
May 16, 2016
8.033
8.291
8.033
8.190
13,708
+0.20(+2.46%)
May 13, 2016
8.100
8.130
7.994
7.994
16,248
-0.09(-1.06%)
May 12, 2016
8.051
8.164
7.980
8.080
24,542
+0.10(+1.23%)
May 11, 2016
7.891
8.200
7.830
7.981
48,990
+0.11(+1.42%)
May 10, 2016
8.000
8.040
7.750
7.870
36,138
+0.01(+0.07%)
May 09, 2016
8.125
8.125
7.750
7.864
39,679
-0.18(-2.19%)
May 06, 2016
7.850
8.045
7.780
8.040
40,617
+0.17(+2.16%)
May 05, 2016
8.232
8.232
7.722
7.870
53,972
-0.33(-4.02%)
May 04, 2016
8.471
8.520
7.969
8.200
91,737
-0.32(-3.76%)
May 03, 2016
8.850
8.850
8.500
8.520
46,301
-0.34(-3.87%)
May 02, 2016
8.940
8.980
8.840
8.863
63,284
-0.08(-0.86%)
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%)
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
.