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 30, 2013
11.01
11.01
11.01
0
-0.15(-1.34%)
Aug 29, 2013
11.30
11.41
11.01
11.16
22,261
-0.19(-1.67%)
Aug 28, 2013
11.37
11.47
11.30
11.35
14,755
-0.02(-0.18%)
Aug 27, 2013
11.48
11.50
11.37
11.37
16,455
-0.08(-0.70%)
Aug 26, 2013
11.45
11.45
11.38
11.45
19,794
+0.00(+0.00%)
Aug 23, 2013
11.42
11.49
11.31
11.45
12,458
+0.03(+0.26%)
Aug 22, 2013
11.38
11.45
11.34
11.42
6,423
+0.12(+1.06%)
Aug 21, 2013
11.55
11.55
11.30
11.30
13,185
-0.24(-2.08%)
Aug 20, 2013
11.39
11.54
11.39
11.54
11,703
+0.24(+2.12%)
Aug 19, 2013
11.57
11.57
11.21
11.30
13,947
-0.07(-0.62%)
Aug 16, 2013
11.41
11.50
11.36
11.37
8,821
+0.03(+0.26%)
Aug 15, 2013
11.35
11.39
11.27
11.34
6,155
+0.07(+0.62%)
Aug 14, 2013
11.24
11.34
11.21
11.27
6,674
+0.06(+0.54%)
Aug 13, 2013
11.08
11.34
11.03
11.21
11,490
+0.19(+1.72%)
Aug 12, 2013
10.80
11.18
10.80
11.02
8,571
+0.22(+2.04%)
Aug 09, 2013
10.51
10.80
10.39
10.80
7,196
+0.30(+2.86%)
Aug 08, 2013
10.49
10.50
10.39
10.50
8,471
+0.09(+0.86%)
Aug 07, 2013
10.44
10.44
10.40
10.41
8,929
-0.01(-0.10%)
Aug 06, 2013
10.61
10.61
10.39
10.42
30,365
-0.18(-1.70%)
Aug 02, 2013
10.60
10.60
10.60
0
-0.07(-0.66%)
Aug 01, 2013
10.66
10.70
10.60
10.67
6,865
-0.03(-0.28%)
Jul 31, 2013
10.40
10.70
10.40
10.70
7,604
+0.23(+2.20%)
Jul 30, 2013
10.27
10.50
10.27
10.47
7,418
+0.21(+2.05%)
Jul 29, 2013
10.58
10.58
10.26
10.26
17,525
-0.19(-1.82%)
Jul 26, 2013
10.30
10.45
10.30
10.45
6,855
+0.15(+1.46%)
Jul 25, 2013
10.32
10.39
10.30
10.30
3,065
-0.04(-0.39%)
Jul 24, 2013
10.33
10.43
10.33
10.34
3,833
+0.02(+0.19%)
Jul 23, 2013
10.36
10.44
10.27
10.32
14,153
-0.08(-0.77%)
Jul 22, 2013
10.34
10.40
10.30
10.40
11,656
+0.20(+1.96%)
Jul 19, 2013
10.13
10.39
10.13
10.20
15,476
+0.09(+0.89%)
Jul 18, 2013
10.10
10.12
10.02
10.11
11,095
+0.00(+0.00%)
Jul 17, 2013
10.06
10.18
10.02
10.11
17,430
-0.01(-0.10%)
Jul 16, 2013
10.17
10.17
10.05
10.12
7,378
+0.02(+0.20%)
Jul 15, 2013
10.04
10.17
10.00
10.10
15,337
+0.05(+0.50%)
Jul 12, 2013
9.940
10.05
9.770
10.05
19,824
+0.18(+1.82%)
Jul 11, 2013
9.870
9.940
9.720
9.870
7,837
+0.04(+0.41%)
Jul 10, 2013
9.950
9.960
9.650
9.830
13,781
-0.14(-1.40%)
Jul 09, 2013
9.950
10.06
9.910
9.970
16,421
+0.06(+0.61%)
Jul 08, 2013
9.640
9.960
9.610
9.910
14,725
+0.31(+3.23%)
Jul 05, 2013
9.590
9.710
9.590
9.600
10,968
+0.00(+0.00%)
Jul 04, 2013
9.560
9.600
9.560
9.600
785
+0.05(+0.52%)
Jul 03, 2013
9.630
9.650
9.550
9.550
6,081
-0.04(-0.42%)
Jul 02, 2013
9.560
9.890
9.560
9.590
26,480
+0.07(+0.74%)
Jun 28, 2013
9.520
9.520
9.520
0
+0.22(+2.37%)
Jun 27, 2013
9.170
9.390
9.130
9.300
24,984
+0.00(+0.00%)
Jun 26, 2013
9.250
9.320
9.150
9.300
46,257
+0.05(+0.54%)
Jun 25, 2013
9.160
9.290
9.160
9.250
44,791
+0.10(+1.09%)
Jun 24, 2013
9.520
9.520
9.090
9.150
51,251
-0.35(-3.68%)
Jun 21, 2013
9.620
10.00
9.500
9.500
52,194
-0.09(-0.94%)
Jun 20, 2013
9.830
10.14
9.580
9.590
41,012
-0.17(-1.74%)
Jun 19, 2013
9.900
9.900
9.750
9.760
43,844
-0.14(-1.41%)
Jun 18, 2013
9.980
10.05
9.900
9.900
24,277
-0.20(-1.98%)
Jun 17, 2013
10.32
10.42
9.970
10.10
19,324
-0.22(-2.13%)
Jun 14, 2013
10.29
10.55
10.29
10.32
26,055
+0.13(+1.28%)
Jun 13, 2013
10.16
10.28
10.07
10.19
35,071
-0.02(-0.20%)
Jun 12, 2013
10.22
10.30
10.20
10.21
13,194
+0.03(+0.29%)
Jun 11, 2013
10.44
10.44
10.18
10.18
18,703
-0.32(-3.05%)
Jun 10, 2013
10.50
10.78
10.47
10.50
11,230
-0.17(-1.59%)
Jun 07, 2013
10.75
10.89
10.62
10.67
25,060
-0.18(-1.66%)
Jun 06, 2013
10.55
10.88
10.44
10.85
39,819
+0.61(+5.96%)
Jun 05, 2013
9.850
10.25
9.850
10.24
22,328
+0.39(+3.96%)
Jun 04, 2013
10.03
10.04
9.850
9.850
11,706
-0.19(-1.89%)
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
.