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
)
21.97
-0.69 (-3.05%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2009
5.660
5.950
5.600
5.720
72,025
+0.15(+2.69%)
Aug 28, 2009
5.590
5.700
5.560
5.570
225,451
-0.02(-0.36%)
Aug 27, 2009
5.710
5.710
5.570
5.590
142,437
-0.07(-1.24%)
Aug 26, 2009
5.800
5.900
5.650
5.660
79,671
-0.19(-3.25%)
Aug 25, 2009
5.930
5.930
5.810
5.850
105,405
-0.11(-1.85%)
Aug 24, 2009
6.020
6.080
5.960
5.960
12,185
-0.15(-2.45%)
Aug 21, 2009
6.180
6.230
6.020
6.110
50,734
-0.03(-0.49%)
Aug 20, 2009
5.980
6.190
5.880
6.140
37,330
+0.12(+1.99%)
Aug 19, 2009
6.060
6.100
6.000
6.020
18,627
-0.06(-0.99%)
Aug 18, 2009
6.020
6.100
5.970
6.080
40,055
+0.05(+0.83%)
Aug 17, 2009
6.060
6.100
5.920
6.030
52,914
-0.06(-0.99%)
Aug 14, 2009
6.000
6.200
6.000
6.090
26,650
+0.09(+1.50%)
Aug 13, 2009
6.110
6.150
6.000
6.000
62,453
-0.05(-0.83%)
Aug 12, 2009
6.020
6.350
5.970
6.050
88,660
+0.01(+0.17%)
Aug 11, 2009
5.850
6.100
5.850
6.040
44,431
+0.08(+1.34%)
Aug 10, 2009
5.830
5.960
5.750
5.960
32,397
+0.01(+0.17%)
Aug 07, 2009
6.180
6.180
5.850
5.950
80,046
-0.12(-1.98%)
Aug 06, 2009
6.100
6.100
5.920
6.070
81,970
-0.03(-0.49%)
Aug 05, 2009
6.110
6.140
6.100
6.100
23,490
-0.04(-0.65%)
Aug 04, 2009
6.290
6.400
6.120
6.140
60,811
-0.17(-2.69%)
Jul 31, 2009
6.160
6.350
6.160
6.310
22,016
+0.08(+1.28%)
Jul 30, 2009
6.220
6.310
6.150
6.230
24,970
-0.06(-0.95%)
Jul 29, 2009
6.200
6.330
6.120
6.290
20,205
+0.09(+1.45%)
Jul 28, 2009
6.390
6.450
6.150
6.200
111,863
-0.13(-2.05%)
Jul 27, 2009
6.440
6.440
6.250
6.330
16,113
-0.08(-1.25%)
Jul 24, 2009
6.620
6.620
6.310
6.410
12,773
-0.09(-1.38%)
Jul 23, 2009
6.740
6.830
6.500
6.500
61,510
-0.14(-2.11%)
Jul 22, 2009
6.480
6.700
6.400
6.640
24,581
+0.19(+2.95%)
Jul 21, 2009
6.370
6.500
6.300
6.450
37,664
+0.18(+2.87%)
Jul 20, 2009
6.160
6.390
6.160
6.270
33,850
+0.06(+0.97%)
Jul 17, 2009
6.270
6.300
6.100
6.210
19,090
-0.05(-0.80%)
Jul 16, 2009
6.310
6.310
6.200
6.260
8,894
-0.05(-0.79%)
Jul 15, 2009
6.350
6.350
6.270
6.310
15,045
-0.02(-0.32%)
Jul 14, 2009
6.050
6.330
6.050
6.330
30,413
+0.30(+4.98%)
Jul 13, 2009
6.030
6.080
6.020
6.030
20,695
-0.02(-0.33%)
Jul 10, 2009
6.130
6.130
6.050
6.050
16,650
-0.05(-0.82%)
Jul 09, 2009
5.910
6.140
5.910
6.100
48,325
+0.10(+1.67%)
Jul 08, 2009
5.980
6.020
5.870
6.000
50,345
-0.05(-0.83%)
Jul 07, 2009
6.000
6.090
5.910
6.050
91,715
+0.04(+0.67%)
Jul 06, 2009
6.030
6.210
6.000
6.010
73,294
-0.08(-1.31%)
Jul 03, 2009
6.140
6.240
6.000
6.090
42,002
+0.03(+0.50%)
Jul 02, 2009
6.140
6.140
6.050
6.060
57,567
+0.01(+0.17%)
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%)
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
.