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
)
15.66
-0.12 (-0.74%)
Streaming Delayed Price
Updated: 3:02 PM EDT, Jun 17, 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, 2010
9.720
9.810
9.630
9.750
30,615
+0.03(+0.28%)
Jun 29, 2010
9.790
9.797
9.700
9.723
19,625
-0.08(-0.77%)
Jun 25, 2010
9.830
9.880
9.700
9.798
11,850
-0.00(-0.02%)
Jun 24, 2010
9.850
9.882
9.750
9.800
22,009
-0.06(-0.61%)
Jun 23, 2010
10.10
10.10
9.860
9.860
10,200
-0.24(-2.38%)
Jun 22, 2010
10.07
10.18
9.990
10.10
8,695
+0.21(+2.12%)
Jun 21, 2010
10.01
10.11
9.890
9.890
17,671
-0.12(-1.17%)
Jun 18, 2010
9.992
10.03
9.764
10.01
10,241
+0.11(+1.08%)
Jun 17, 2010
9.796
9.911
9.710
9.900
23,605
+0.05(+0.53%)
Jun 16, 2010
9.879
9.950
9.848
9.848
13,950
-0.11(-1.09%)
Jun 15, 2010
9.900
10.01
9.750
9.956
16,922
+0.06(+0.60%)
Jun 14, 2010
10.21
10.21
9.897
9.897
14,320
+0.18(+1.82%)
Jun 11, 2010
9.715
9.840
9.700
9.720
16,175
-0.08(-0.82%)
Jun 10, 2010
9.799
9.803
9.710
9.800
10,175
+0.14(+1.45%)
Jun 09, 2010
9.810
9.847
9.650
9.660
19,380
-0.08(-0.82%)
Jun 08, 2010
9.930
9.930
9.652
9.740
44,020
-0.09(-0.91%)
Jun 07, 2010
10.03
10.03
9.810
9.829
53,355
-0.17(-1.71%)
Jun 04, 2010
10.03
10.07
9.980
10.00
32,995
-0.14(-1.38%)
Jun 03, 2010
10.36
10.37
10.04
10.14
29,436
-0.11(-1.07%)
Jun 02, 2010
9.948
10.30
9.910
10.25
80,165
+0.15(+1.49%)
Jun 01, 2010
10.25
10.29
10.07
10.10
45,670
-0.22(-2.18%)
May 28, 2010
10.67
10.67
10.19
10.32
113,220
-0.35(-3.28%)
May 27, 2010
10.66
10.71
10.40
10.67
94,615
+0.32(+3.14%)
May 26, 2010
10.04
10.76
10.01
10.35
89,895
+0.50(+5.08%)
May 25, 2010
8.730
9.850
8.610
9.850
144,146
+0.77(+8.48%)
May 24, 2010
9.000
9.090
8.780
9.080
61,697
+0.30(+3.42%)
May 21, 2010
8.670
9.095
8.670
8.780
110,083
-0.02(-0.23%)
May 20, 2010
8.710
8.897
8.660
8.800
95,029
-0.54(-5.78%)
May 19, 2010
9.515
9.740
9.079
9.340
60,830
-0.55(-5.56%)
May 18, 2010
9.778
10.02
9.720
9.890
31,138
+0.19(+1.96%)
May 17, 2010
9.889
9.980
9.500
9.700
25,069
-0.30(-3.00%)
May 14, 2010
10.05
10.10
9.910
10.00
30,840
-0.24(-2.38%)
May 13, 2010
10.32
10.42
10.18
10.24
27,860
+0.00(+0.03%)
May 12, 2010
10.09
10.34
10.03
10.24
32,841
+0.39(+3.97%)
May 11, 2010
9.900
9.950
9.818
9.850
42,925
+0.20(+2.07%)
May 10, 2010
9.742
9.742
9.650
9.650
18,917
+0.29(+3.10%)
May 07, 2010
9.542
9.542
9.091
9.360
43,690
-0.18(-1.86%)
May 06, 2010
9.880
9.880
9.240
9.537
53,850
-0.33(-3.37%)
May 05, 2010
9.600
9.980
9.550
9.870
54,619
+0.12(+1.23%)
May 04, 2010
10.01
10.01
9.700
9.750
44,561
-0.36(-3.56%)
May 03, 2010
9.990
10.14
9.934
10.11
20,696
+0.11(+1.10%)
Apr 30, 2010
9.990
10.08
9.820
10.00
14,495
-0.02(-0.16%)
Apr 29, 2010
10.13
10.15
9.980
10.02
29,400
-0.11(-1.08%)
Apr 28, 2010
9.870
10.12
9.803
10.12
47,700
+0.45(+4.63%)
Apr 27, 2010
9.990
9.990
9.601
9.677
20,800
-0.32(-3.23%)
Apr 26, 2010
10.16
10.20
9.811
10.00
25,510
-0.03(-0.30%)
Apr 23, 2010
9.870
10.23
9.810
10.03
29,630
+0.16(+1.63%)
Apr 22, 2010
9.800
9.869
9.690
9.869
16,150
+0.05(+0.50%)
Apr 21, 2010
10.03
10.03
9.750
9.820
23,950
-0.19(-1.92%)
Apr 20, 2010
10.14
10.22
9.968
10.01
63,174
+0.26(+2.65%)
Apr 19, 2010
9.830
9.831
9.482
9.753
65,480
-0.25(-2.47%)
Apr 16, 2010
10.14
10.30
9.847
10.00
37,899
-0.26(-2.53%)
Apr 15, 2010
10.28
10.31
10.14
10.26
22,518
-0.04(-0.36%)
Apr 14, 2010
10.37
10.44
10.19
10.30
32,217
-0.05(-0.51%)
Apr 13, 2010
10.67
10.70
10.35
10.35
27,632
-0.29(-2.70%)
Apr 12, 2010
10.68
10.70
10.54
10.64
16,259
+0.02(+0.17%)
Apr 09, 2010
10.54
10.62
10.39
10.62
29,400
+0.07(+0.67%)
Apr 08, 2010
10.45
10.57
10.19
10.55
37,803
+0.05(+0.47%)
Apr 07, 2010
10.63
10.66
10.40
10.50
83,025
-0.08(-0.76%)
Apr 06, 2010
9.978
10.77
9.973
10.58
130,731
+0.64(+6.47%)
Apr 05, 2010
9.825
9.937
9.744
9.937
36,035
+0.21(+2.21%)
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
.