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
)
22.01
+0.13 (+0.59%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 30, 2009
6.070
6.140
6.050
6.050
24,395
-0.01(-0.17%)
Jun 29, 2009
6.210
6.270
6.060
6.060
26,692
-0.19(-3.04%)
Jun 26, 2009
6.350
6.350
6.220
6.250
10,565
-0.11(-1.73%)
Jun 25, 2009
6.190
6.390
6.270
6.360
24,639
+0.27(+4.43%)
Jun 24, 2009
6.000
6.290
6.000
6.090
35,335
+0.09(+1.50%)
Jun 23, 2009
6.010
6.300
5.880
6.000
57,084
-0.05(-0.83%)
Jun 22, 2009
6.350
6.350
6.010
6.050
46,008
-0.34(-5.32%)
Jun 19, 2009
6.090
6.500
6.090
6.390
31,283
+0.31(+5.10%)
Jun 18, 2009
6.040
6.290
5.990
6.080
25,410
+0.00(+0.00%)
Jun 17, 2009
6.220
6.230
6.000
6.080
57,722
-0.22(-3.49%)
Jun 16, 2009
6.310
6.380
6.220
6.300
37,829
+0.02(+0.32%)
Jun 15, 2009
6.800
6.800
6.250
6.280
136,502
-0.61(-8.85%)
Jun 12, 2009
6.930
7.010
6.850
6.890
29,018
-0.02(-0.29%)
Jun 11, 2009
6.880
6.970
6.870
6.910
24,870
-0.09(-1.29%)
Jun 10, 2009
6.920
7.030
6.900
7.000
29,492
+0.06(+0.86%)
Jun 09, 2009
6.920
6.980
6.920
6.940
19,240
-0.02(-0.29%)
Jun 08, 2009
7.130
7.130
6.900
6.960
36,771
-0.10(-1.42%)
Jun 05, 2009
7.020
7.200
6.950
7.060
21,885
-0.10(-1.40%)
Jun 04, 2009
7.190
7.190
7.000
7.160
35,834
+0.00(+0.00%)
Jun 03, 2009
7.310
7.330
7.060
7.160
49,602
-0.12(-1.65%)
Jun 02, 2009
7.280
7.450
7.210
7.280
66,258
+0.00(+0.00%)
Jun 01, 2009
7.350
7.390
7.210
7.280
73,990
+0.02(+0.28%)
May 29, 2009
7.250
7.620
7.200
7.260
78,052
-0.02(-0.27%)
May 28, 2009
7.190
7.300
7.050
7.280
96,319
+0.13(+1.82%)
May 27, 2009
7.180
7.270
7.070
7.150
101,655
+0.06(+0.85%)
May 26, 2009
6.690
7.090
6.580
7.090
92,000
+0.50(+7.59%)
May 25, 2009
6.650
6.700
6.400
6.590
37,575
-0.09(-1.35%)
May 22, 2009
6.690
6.700
6.420
6.680
66,011
+0.08(+1.21%)
May 21, 2009
6.850
6.850
6.540
6.600
107,795
-0.22(-3.23%)
May 20, 2009
6.600
6.850
6.600
6.820
60,129
+0.22(+3.33%)
May 19, 2009
6.590
6.700
6.320
6.600
66,886
+0.25(+3.94%)
May 17, 2009
6.350
6.460
6.350
6.350
39,800
-0.10(-1.55%)
May 15, 2009
6.350
6.460
6.350
6.450
91,722
+0.18(+2.87%)
May 14, 2009
6.200
6.280
6.200
6.270
43,719
+0.02(+0.32%)
May 13, 2009
6.400
6.460
6.130
6.250
91,018
+0.01(+0.16%)
May 12, 2009
6.210
6.400
6.150
6.240
95,386
-0.13(-2.04%)
May 11, 2009
6.240
6.380
6.190
6.370
84,838
-0.11(-1.70%)
May 08, 2009
6.390
6.620
6.300
6.480
42,167
+0.13(+2.05%)
May 07, 2009
6.740
6.740
6.300
6.350
77,820
-0.24(-3.64%)
May 06, 2009
6.520
6.700
6.400
6.590
102,859
+0.29(+4.60%)
May 05, 2009
6.500
6.520
6.300
6.300
52,932
-0.18(-2.78%)
May 04, 2009
6.620
6.540
6.460
6.480
72,697
-0.24(-3.57%)
May 01, 2009
6.800
6.860
6.550
6.720
17,725
-0.12(-1.75%)
Apr 30, 2009
6.930
6.930
6.700
6.840
41,652
-0.11(-1.58%)
Apr 29, 2009
7.010
7.010
6.800
6.950
28,992
+0.02(+0.29%)
Apr 28, 2009
6.900
6.970
6.880
6.930
17,939
-0.17(-2.39%)
Apr 27, 2009
7.050
7.100
6.850
7.100
33,953
+0.00(+0.00%)
Apr 24, 2009
6.730
7.100
6.700
7.100
42,500
+0.36(+5.34%)
Apr 23, 2009
6.790
6.790
6.660
6.740
22,283
+0.01(+0.15%)
Apr 22, 2009
6.690
6.800
6.590
6.730
42,912
+0.07(+1.05%)
Apr 21, 2009
6.880
6.880
6.660
6.660
44,374
-0.29(-4.17%)
Apr 20, 2009
7.080
7.250
6.950
6.950
22,015
-0.14(-1.97%)
Apr 17, 2009
7.230
7.230
7.010
7.090
26,150
-0.08(-1.12%)
Apr 16, 2009
7.140
7.230
6.910
7.170
33,611
+0.01(+0.14%)
Apr 15, 2009
7.290
7.340
7.070
7.160
19,194
-0.24(-3.24%)
Apr 14, 2009
7.700
7.700
7.330
7.400
33,920
-0.17(-2.25%)
Apr 13, 2009
6.900
7.600
6.880
7.570
70,468
+0.69(+10.03%)
Apr 09, 2009
6.870
7.010
6.860
6.880
49,897
+0.01(+0.15%)
Apr 08, 2009
6.930
6.930
6.860
6.870
15,534
-0.03(-0.43%)
Apr 07, 2009
6.720
6.900
6.700
6.900
43,768
+0.13(+1.92%)
Apr 06, 2009
6.790
6.800
6.750
6.770
21,636
+0.02(+0.30%)
Apr 03, 2009
6.970
7.000
6.750
6.750
39,023
-0.09(-1.32%)
Apr 02, 2009
6.900
6.970
6.800
6.840
22,256
-0.13(-1.87%)
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
.