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, 2020
9.740
9.740
9.740
0
-0.21(-2.11%)
Jun 29, 2020
10.09
10.14
9.950
9.950
14,730
-0.13(-1.29%)
Jun 26, 2020
10.18
10.18
10.00
10.08
18,004
-0.18(-1.75%)
Jun 25, 2020
10.27
10.30
10.07
10.26
18,250
-0.05(-0.48%)
Jun 24, 2020
10.18
10.31
10.02
10.31
49,310
+0.12(+1.18%)
Jun 23, 2020
10.04
10.26
10.00
10.19
57,057
+0.15(+1.49%)
Jun 22, 2020
10.01
10.36
10.01
10.04
56,385
+0.01(+0.10%)
Jun 19, 2020
10.23
10.40
9.930
10.03
38,276
-0.18(-1.76%)
Jun 18, 2020
9.710
10.31
9.710
10.21
34,811
+0.34(+3.44%)
Jun 17, 2020
9.970
10.08
9.860
9.870
69,960
-0.06(-0.60%)
Jun 16, 2020
9.820
10.35
9.820
9.930
54,516
-0.18(-1.78%)
Jun 15, 2020
9.950
10.25
9.700
10.11
52,125
-0.06(-0.59%)
Jun 12, 2020
9.740
10.26
9.740
10.17
48,361
+0.53(+5.50%)
Jun 11, 2020
10.15
10.29
9.630
9.640
73,215
-0.68(-6.59%)
Jun 10, 2020
10.49
10.64
10.27
10.32
59,738
-0.16(-1.53%)
Jun 09, 2020
10.50
10.58
10.40
10.48
17,605
+0.01(+0.10%)
Jun 08, 2020
10.50
10.58
10.32
10.47
37,657
+0.03(+0.29%)
Jun 05, 2020
10.60
10.60
10.27
10.44
37,788
-0.14(-1.32%)
Jun 04, 2020
10.21
10.66
10.15
10.58
30,457
+0.29(+2.82%)
Jun 03, 2020
10.06
10.31
10.06
10.29
59,561
+0.12(+1.18%)
Jun 02, 2020
10.16
10.20
10.08
10.17
30,027
+0.07(+0.69%)
Jun 01, 2020
10.02
10.28
10.02
10.10
40,230
-0.10(-0.98%)
May 29, 2020
10.13
10.20
10.01
10.20
86,004
+0.04(+0.39%)
May 28, 2020
10.22
10.22
10.09
10.16
41,358
-0.08(-0.78%)
May 27, 2020
9.770
10.24
9.770
10.24
58,028
+0.31(+3.12%)
May 26, 2020
10.24
10.24
9.760
9.930
61,653
-0.17(-1.68%)
May 25, 2020
10.07
10.32
10.07
10.10
44,815
+0.04(+0.40%)
May 22, 2020
9.580
10.06
9.580
10.06
58,814
+0.48(+5.01%)
May 21, 2020
9.800
9.870
9.540
9.580
63,952
-0.22(-2.24%)
May 20, 2020
9.920
9.920
9.700
9.800
84,681
+0.10(+1.03%)
May 19, 2020
9.520
9.700
9.330
9.700
102,058
+0.29(+3.08%)
May 15, 2020
9.410
9.410
9.410
0
+0.43(+4.79%)
May 14, 2020
9.190
9.270
8.780
8.980
84,665
-0.18(-1.97%)
May 13, 2020
8.950
9.250
8.950
9.160
81,745
+0.14(+1.55%)
May 12, 2020
8.730
9.180
8.720
9.020
69,748
+0.19(+2.15%)
May 11, 2020
8.710
8.870
8.630
8.830
56,089
+0.10(+1.15%)
May 08, 2020
8.750
8.890
8.710
8.730
40,079
+0.00(+0.00%)
May 07, 2020
8.850
8.850
8.510
8.730
81,113
+0.26(+3.07%)
May 06, 2020
8.640
8.690
8.470
8.470
47,130
-0.14(-1.63%)
May 05, 2020
8.980
8.980
8.570
8.610
48,770
-0.12(-1.37%)
May 04, 2020
8.620
8.730
8.450
8.730
59,575
+0.11(+1.28%)
May 01, 2020
8.480
8.730
8.470
8.620
64,527
+0.02(+0.23%)
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%)
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
.