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
Altus Strategies Plc
(TSV:
ALTS
)
N/A
UNCHANGED
Last Price
Updated: 3:57 PM EDT, Aug 15, 2022
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
0.6400
0.6400
0.6400
0
+0.06(+10.34%)
Jun 29, 2020
0.5800
0.5800
0.5800
0.5800
4,500
+0.00(+0.00%)
Jun 24, 2020
0.5800
0.5800
0.5800
0
+0.00(+0.00%)
Jun 23, 2020
0.6100
0.6100
0.5800
0.5800
33,600
+0.01(+1.75%)
Jun 22, 2020
0.6000
0.6000
0.5700
0.5700
48,500
-0.04(-6.56%)
Jun 17, 2020
0.6100
0.6100
0.6100
0
+0.01(+1.67%)
Jun 15, 2020
0.6000
0.6000
0.6000
0
+0.03(+5.26%)
Jun 12, 2020
0.5700
0.5700
0.5700
0.5700
800
+0.02(+3.64%)
Jun 10, 2020
0.5500
0.5500
0.5500
0
+0.00(+0.00%)
Jun 09, 2020
0.5500
0.5500
0.5500
18
+0.00(+0.00%)
Jun 03, 2020
0.5500
0.5500
0.5500
0
+0.00(+0.00%)
May 28, 2020
0.5500
0.5500
0.5500
0
+0.00(+0.00%)
May 27, 2020
0.5800
0.5800
0.5500
0.5500
12,500
-0.07(-11.29%)
May 26, 2020
0.6200
0.6200
0.6200
0.6200
2,900
+0.02(+3.33%)
May 25, 2020
0.6000
0.6000
0.6000
0.6000
2,777
+0.00(+0.00%)
May 22, 2020
0.6000
0.6000
0.6000
0.6000
7,000
+0.00(+0.00%)
May 20, 2020
0.6000
0.6000
0.6000
0
+0.00(+0.00%)
May 19, 2020
0.6000
0.6000
0.6000
0.6000
1,500
+0.00(+0.00%)
May 15, 2020
0.6000
0.6000
0.6000
0
+0.02(+3.45%)
May 14, 2020
0.5700
0.5800
0.5700
0.5800
13,000
+0.01(+1.75%)
May 12, 2020
0.5700
0.5700
0.5700
0
+0.01(+1.79%)
May 11, 2020
0.5600
0.5600
0.5600
0.5600
500
+0.01(+1.82%)
May 08, 2020
0.5500
0.5500
0.5500
0.5500
10,000
+0.05(+10.00%)
May 01, 2020
0.5000
0.5000
0.5000
0
+0.00(+0.00%)
Apr 30, 2020
0.5000
0.5000
0.5000
0.5000
30,164
+0.00(+0.00%)
Apr 29, 2020
0.5000
0.5000
0.5000
0.5000
800
-0.01(-1.96%)
Apr 28, 2020
0.5200
0.5200
0.5100
0.5100
3,500
-0.01(-1.92%)
Apr 27, 2020
0.5000
0.5200
0.5000
0.5200
1,300
-0.02(-3.70%)
Apr 24, 2020
0.5400
0.5400
0.5400
0.5400
1,500
+0.02(+3.85%)
Apr 23, 2020
0.5000
0.5200
0.5000
0.5200
20,600
+0.05(+11.83%)
Apr 22, 2020
0.4650
0.4650
0.4650
0.4650
3,556
+0.00(+0.00%)
Apr 21, 2020
0.4650
0.4650
0.4650
0.4650
5,500
+0.00(+0.00%)
Apr 20, 2020
0.4650
0.4650
0.4650
0.4650
15,500
+0.00(+0.00%)
Apr 17, 2020
0.4650
0.4650
0.4650
0.4650
15,500
+0.00(+0.00%)
Apr 16, 2020
0.4550
0.4650
0.4550
0.4650
30,557
+0.07(+16.25%)
Apr 14, 2020
0.4000
0.4000
0.4000
0
+0.01(+2.56%)
Apr 13, 2020
0.4500
0.4500
0.3900
0.3900
48,000
-0.06(-13.33%)
Apr 09, 2020
0.4500
0.4500
0.4500
0
-0.01(-2.17%)
Apr 08, 2020
0.4600
0.4600
0.4600
0.4600
500
+0.02(+4.55%)
Apr 07, 2020
0.4400
0.4400
0.4400
57
+0.00(+0.00%)
Apr 06, 2020
0.4350
0.4400
0.4350
0.4400
26,005
+0.04(+10.00%)
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
.