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 (%)
Aug 31, 2020
1.050
1.050
1.050
1.050
1,000
-0.02(-1.87%)
Aug 27, 2020
1.070
1.070
1.070
0
+0.01(+0.94%)
Aug 26, 2020
1.140
1.140
1.010
1.060
15,700
-0.10(-8.62%)
Aug 25, 2020
1.160
1.160
1.160
1.160
1,700
-0.02(-1.69%)
Aug 24, 2020
1.200
1.200
1.180
1.180
25,500
+0.03(+2.61%)
Aug 21, 2020
1.140
1.150
1.140
1.150
13,500
+0.00(+0.00%)
Aug 20, 2020
1.190
1.190
1.150
1.150
10,900
-0.04(-3.36%)
Aug 19, 2020
1.130
1.190
1.130
1.190
19,350
+0.01(+0.85%)
Aug 18, 2020
1.200
1.200
1.140
1.180
25,000
-0.07(-5.60%)
Aug 17, 2020
1.220
1.360
1.220
1.250
75,557
+0.15(+13.64%)
Aug 14, 2020
0.9700
1.100
0.9700
1.100
72,200
+0.13(+13.40%)
Aug 12, 2020
0.9700
0.9700
0.9700
0
+0.00(+0.00%)
Aug 11, 2020
0.9700
0.9700
0.9700
0.9700
11,530
+0.00(+0.00%)
Aug 10, 2020
0.9500
0.9700
0.9500
0.9700
19,779
+0.02(+2.11%)
Aug 07, 2020
0.9500
0.9500
0.9500
0.9500
7,500
+0.00(+0.00%)
Aug 06, 2020
0.8600
0.9500
0.8600
0.9500
49,050
+0.11(+13.10%)
Aug 05, 2020
0.8300
0.8900
0.8300
0.8400
12,000
+0.01(+1.20%)
Aug 04, 2020
0.8100
0.8400
0.8100
0.8300
4,500
+0.04(+5.06%)
Jul 27, 2020
0.7900
0.7900
0.7900
0
+0.02(+2.60%)
Jul 24, 2020
0.8100
0.8100
0.7700
0.7700
7,750
-0.10(-11.49%)
Jul 23, 2020
0.9100
0.9100
0.8700
0.8700
17,050
-0.06(-6.45%)
Jul 22, 2020
0.7400
0.9500
0.7400
0.9300
20,238
+0.28(+43.08%)
Jul 21, 2020
0.6500
0.6500
0.6500
0.6500
3,800
+0.04(+6.56%)
Jul 09, 2020
0.6100
0.6100
0.6100
0
-0.03(-4.69%)
Jul 07, 2020
0.6400
0.6400
0.6400
0
+0.01(+1.59%)
Jul 06, 2020
0.6300
0.6300
0.6300
0.6300
1,092
-0.01(-1.56%)
Jul 02, 2020
0.6400
0.6400
0.6400
0
+0.00(+0.00%)
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%)
Apr 02, 2020
0.4000
0.4000
0.4000
0
+0.00(+0.00%)
Mar 27, 2020
0.4000
0.4000
0.4000
0
+0.00(+0.00%)
Mar 26, 2020
0.4000
0.4000
0.4000
0.4000
16,000
+0.02(+3.90%)
Mar 25, 2020
0.3850
0.3850
0.3850
0.3850
11,500
+0.03(+6.94%)
Mar 24, 2020
0.3500
0.3600
0.3500
0.3600
13,860
+0.01(+2.86%)
Mar 20, 2020
0.3500
0.3500
0.3500
0
+0.01(+2.94%)
Mar 19, 2020
0.4000
0.4000
0.3400
0.3400
53,700
-0.06(-15.00%)
Mar 18, 2020
0.4100
0.4100
0.4000
0.4000
16,900
+0.02(+5.26%)
Mar 13, 2020
0.3800
0.3800
0.3800
0
-0.02(-5.00%)
Mar 12, 2020
0.4500
0.4500
0.4000
0.4000
3,258
-0.10(-20.00%)
Mar 11, 2020
0.5700
0.5700
0.5000
0.5000
51,250
-0.07(-12.28%)
Mar 10, 2020
0.5100
0.5700
0.5100
0.5700
15,500
+0.05(+9.62%)
Mar 09, 2020
0.5300
0.5300
0.5200
0.5200
1,729
-0.04(-7.14%)
Mar 05, 2020
0.5600
0.5600
0.5600
0
+0.00(+0.00%)
Mar 04, 2020
0.6100
0.6100
0.5600
0.5600
16,386
-0.01(-1.75%)
Mar 03, 2020
0.5700
0.5700
0.5700
0.5700
2,800
+0.01(+1.79%)
Mar 02, 2020
0.5600
0.5600
0.5600
242
+0.00(+0.00%)
Feb 28, 2020
0.5600
0.5600
0.5600
0.5600
542
+0.00(+0.00%)
Feb 27, 2020
0.5600
0.5600
0.5600
0.5600
3,496
+0.00(+0.00%)
Feb 26, 2020
0.5600
0.5600
0.5600
0.5600
3,016
+0.00(+0.00%)
Feb 25, 2020
0.5600
0.5600
0.5600
0.5600
2,500
+0.00(+0.00%)
Feb 24, 2020
0.5600
0.5600
0.5600
0.5600
5,400
+0.44(+366.67%)
Feb 20, 2020
0.1200
0.1200
0.1200
0
-0.01(-4.00%)
Feb 19, 2020
0.1250
0.1250
0.1250
0.1250
5,500
+0.01(+4.17%)
Feb 18, 2020
0.1250
0.1250
0.1200
0.1200
17,800
+0.00(+0.00%)
Feb 14, 2020
0.1200
0.1200
0.1200
0
-0.01(-4.00%)
Feb 13, 2020
0.1250
0.1250
0.1250
0.1250
15,000
+0.00(+0.00%)
Feb 11, 2020
0.1250
0.1250
0.1250
0
+0.00(+0.00%)
Feb 10, 2020
0.1250
0.1250
0.1250
0.1250
20,000
-0.01(-3.85%)
Feb 07, 2020
0.1300
0.1300
0.1300
0.1300
29,500
+0.00(+0.00%)
Feb 06, 2020
0.1300
0.1300
0.1300
0.1300
47,500
+0.01(+4.00%)
Feb 05, 2020
0.1250
0.1250
0.1250
0.1250
80,150
-0.01(-3.85%)
Feb 04, 2020
0.1300
0.1300
0.1300
0.1300
10,500
+0.00(+0.00%)
Feb 03, 2020
0.1250
0.1300
0.1250
0.1300
6,500
+0.01(+4.00%)
Jan 31, 2020
0.1150
0.1250
0.1150
0.1250
18,962
+0.01(+8.70%)
Jan 30, 2020
0.1150
0.1150
0.1100
0.1150
100,197
+0.01(+15.00%)
Jan 29, 2020
0.1000
0.1000
0.1000
499
+0.00(+0.00%)
Jan 28, 2020
0.1150
0.1200
0.1000
0.1000
129,313
-0.02(-16.67%)
Jan 27, 2020
0.1100
0.1200
0.1100
0.1200
53,000
+0.01(+9.09%)
Jan 24, 2020
0.1100
0.1100
0.1100
0.1100
1,254
-0.01(-4.35%)
Jan 22, 2020
0.1150
0.1150
0.1150
0
+0.00(+0.00%)
Jan 20, 2020
0.1150
0.1150
0.1150
0
+0.00(+0.00%)
Jan 16, 2020
0.1150
0.1150
0.1150
0
+0.01(+4.55%)
Jan 15, 2020
0.1100
0.1100
0.1100
0.1100
9,200
+0.00(+0.00%)
Jan 14, 2020
0.1150
0.1150
0.1100
0.1100
25,500
+0.01(+4.76%)
Jan 08, 2020
0.1050
0.1050
0.1050
0
-0.01(-8.70%)
Jan 07, 2020
0.1150
0.1150
0.1150
0.1150
40,000
+0.00(+0.00%)
Jan 06, 2020
0.1150
0.1150
0.1150
0.1150
15,248
-0.00(-4.17%)
Jan 03, 2020
0.1150
0.1200
0.1150
0.1200
62,785
+0.01(+9.09%)
Jan 02, 2020
0.1150
0.1150
0.1100
0.1100
34,000
-0.01(-4.35%)
Dec 31, 2019
0.1150
0.1150
0.1150
0
+0.00(+0.00%)
Dec 30, 2019
0.1100
0.1150
0.1100
0.1150
404,011
+0.01(+4.55%)
Dec 27, 2019
0.1050
0.1100
0.0950
0.1100
76,951
+0.01(+4.76%)
Dec 24, 2019
0.1050
0.1050
0.1050
0
+0.00(+5.00%)
Dec 23, 2019
0.0900
0.1000
0.0900
0.1000
71,200
+0.00(+0.00%)
Dec 20, 2019
0.1000
0.1000
0.1000
0.1000
10,000
+0.01(+11.11%)
Dec 18, 2019
0.0900
0.0900
0.0900
0
-0.01(-14.29%)
Dec 17, 2019
0.0950
0.1050
0.0950
0.1050
120,000
+0.01(+10.53%)
Dec 16, 2019
0.0950
0.0950
0.0950
0.0950
107,000
+0.00(+0.00%)
Dec 13, 2019
0.0900
0.0950
0.0900
0.0950
18,000
+0.00(+0.00%)
Dec 12, 2019
0.0900
0.0950
0.0900
0.0950
77,584
+0.01(+5.56%)
Dec 11, 2019
0.0900
0.0900
0.0900
0.0900
120,348
+0.00(+0.00%)
Dec 10, 2019
0.0900
0.0900
0.0900
0.0900
40,000
+0.00(+0.00%)
Dec 09, 2019
0.0950
0.0950
0.0850
0.0900
500,700
-0.01(-5.26%)
Dec 06, 2019
0.1250
0.1250
0.0950
0.0950
645,500
+0.01(+18.75%)
Dec 05, 2019
0.0900
0.0950
0.0800
0.0800
98,550
+0.00(+0.00%)
Dec 04, 2019
0.0850
0.0850
0.0800
0.0800
16,000
+0.00(+0.00%)
Dec 03, 2019
0.0800
0.0800
0.0800
0.0800
1,849
+0.00(+0.00%)
Dec 02, 2019
0.0800
0.0800
0.0800
0.0800
15,000
+0.01(+6.67%)
Nov 27, 2019
0.0750
0.0750
0.0750
0
+0.00(+0.00%)
Nov 26, 2019
0.0750
0.0750
0.0750
0.0750
73,000
+0.00(+7.14%)
Nov 19, 2019
0.0700
0.0700
0.0700
0
-0.00(-6.67%)
Nov 18, 2019
0.0750
0.0750
0.0750
0.0750
30,000
+0.00(+0.00%)
Nov 15, 2019
0.0750
0.0750
0.0750
0.0750
3,046
-0.01(-6.25%)
Nov 12, 2019
0.0800
0.0800
0.0800
0
-0.01(-5.88%)
Nov 11, 2019
0.0800
0.0850
0.0800
0.0850
111,000
+0.01(+21.43%)
Nov 06, 2019
0.0700
0.0700
0.0700
0
-0.01(-12.50%)
Nov 05, 2019
0.0700
0.0800
0.0700
0.0800
74,000
+0.01(+23.08%)
Oct 29, 2019
0.0650
0.0650
0.0650
0
-0.01(-18.75%)
Oct 15, 2019
0.0800
0.0800
0.0800
0
+0.01(+23.08%)
Oct 09, 2019
0.0650
0.0650
0.0650
0
+0.01(+8.33%)
Oct 08, 2019
0.0800
0.0800
0.0600
0.0600
99,799
-0.02(-25.00%)
Oct 07, 2019
0.0800
0.0800
0.0800
423
+0.00(+0.00%)
Oct 04, 2019
0.0800
0.0800
0.0800
0.0800
50,247
+0.01(+14.29%)
Sep 30, 2019
0.0700
0.0700
0.0700
0
-0.01(-12.50%)
Sep 25, 2019
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Sep 24, 2019
0.0800
0.0800
0.0800
0.0800
11,000
+0.01(+23.08%)
Sep 19, 2019
0.0650
0.0650
0.0650
0
-0.01(-7.14%)
Sep 18, 2019
0.0750
0.0750
0.0700
0.0700
55,000
-0.01(-12.50%)
Sep 17, 2019
0.0800
0.0800
0.0800
0.0800
5,000
+0.01(+14.29%)
Sep 13, 2019
0.0700
0.0700
0.0700
0
-0.00(-6.67%)
Sep 12, 2019
0.0750
0.0750
0.0750
0.0750
48,300
+0.00(+0.00%)
Sep 11, 2019
0.0750
0.0750
0.0750
0.0750
15,000
-0.01(-6.25%)
Sep 09, 2019
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Sep 05, 2019
0.0800
0.0800
0.0800
0
-0.01(-11.11%)
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
.