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
UNCHANGED
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 (%)
Aug 31, 2020
8.210
8.550
8.210
8.415
15,101
-0.03(-0.41%)
Aug 28, 2020
8.438
8.618
8.400
8.450
9,700
+0.01(+0.17%)
Aug 27, 2020
8.566
8.750
8.370
8.436
7,881
-0.10(-1.22%)
Aug 26, 2020
8.470
8.552
8.441
8.540
16,346
+0.09(+1.11%)
Aug 25, 2020
8.504
8.504
8.409
8.446
17,260
-0.15(-1.73%)
Aug 24, 2020
9.150
9.150
8.590
8.594
39,142
-0.34(-3.76%)
Aug 21, 2020
9.075
9.090
8.850
8.930
33,800
-0.17(-1.87%)
Aug 20, 2020
8.861
9.150
8.825
9.100
60,540
+0.16(+1.82%)
Aug 19, 2020
9.100
9.100
8.752
8.938
49,685
+0.14(+1.58%)
Aug 18, 2020
8.651
8.800
8.650
8.798
33,838
+0.08(+0.90%)
Aug 17, 2020
8.200
8.720
8.200
8.720
34,378
+0.27(+3.20%)
Aug 14, 2020
8.300
8.500
8.300
8.450
9,300
+0.01(+0.12%)
Aug 13, 2020
8.380
8.600
7.970
8.440
39,111
-0.14(-1.63%)
Aug 12, 2020
8.650
8.700
8.530
8.580
20,259
+0.07(+0.84%)
Aug 11, 2020
8.500
8.880
8.490
8.508
40,684
-0.36(-4.08%)
Aug 10, 2020
8.650
8.880
8.554
8.870
54,700
+0.25(+2.91%)
Aug 07, 2020
8.300
8.619
8.300
8.619
50,300
+0.23(+2.73%)
Aug 06, 2020
8.030
8.420
7.940
8.390
42,143
+0.37(+4.61%)
Aug 05, 2020
7.710
8.030
7.710
8.020
38,604
+0.31(+4.02%)
Aug 04, 2020
7.584
7.710
7.578
7.710
32,409
+0.26(+3.49%)
Aug 03, 2020
7.450
7.500
7.270
7.450
15,853
-0.25(-3.25%)
Jul 31, 2020
7.629
7.760
7.450
7.700
8,200
+0.15(+1.92%)
Jul 30, 2020
7.355
7.600
7.232
7.555
14,576
-0.15(-1.89%)
Jul 29, 2020
7.820
7.820
7.660
7.700
17,319
-0.13(-1.66%)
Jul 28, 2020
7.750
7.837
7.690
7.830
22,565
-0.06(-0.76%)
Jul 27, 2020
7.660
7.890
7.570
7.890
39,097
+0.27(+3.54%)
Jul 24, 2020
7.744
7.744
7.478
7.620
21,900
+0.00(+0.00%)
Jul 23, 2020
7.320
7.680
7.320
7.620
55,697
+0.02(+0.26%)
Jul 22, 2020
7.798
7.798
7.580
7.600
45,916
-0.08(-1.03%)
Jul 21, 2020
7.900
7.940
7.530
7.679
36,649
-0.14(-1.73%)
Jul 20, 2020
7.525
7.900
7.525
7.814
47,133
+0.18(+2.42%)
Jul 17, 2020
7.610
7.640
7.580
7.630
6,900
+0.00(+0.02%)
Jul 16, 2020
7.750
7.750
7.628
7.628
2,894
-0.07(-0.93%)
Jul 15, 2020
7.670
7.700
7.630
7.700
21,389
+0.09(+1.19%)
Jul 14, 2020
7.602
7.630
7.473
7.610
8,561
+0.06(+0.84%)
Jul 13, 2020
7.812
7.841
7.546
7.546
24,018
-0.13(-1.74%)
Jul 10, 2020
7.620
7.700
7.478
7.680
18,200
+0.06(+0.79%)
Jul 09, 2020
7.535
7.620
7.471
7.620
10,663
+0.08(+0.99%)
Jul 08, 2020
7.405
7.550
7.405
7.545
69,374
+0.21(+2.79%)
Jul 07, 2020
7.319
7.370
7.310
7.340
23,615
+0.00(+0.00%)
Jul 06, 2020
7.386
7.484
7.140
7.340
24,754
+0.24(+3.37%)
Jul 02, 2020
7.164
7.176
7.080
7.101
17,000
+0.05(+0.72%)
Jul 01, 2020
7.140
7.140
6.800
7.050
18,581
-0.14(-1.95%)
Jun 30, 2020
7.180
7.410
7.100
7.190
48,648
-0.10(-1.37%)
Jun 29, 2020
7.010
7.420
7.010
7.290
14,052
-0.07(-0.94%)
Jun 26, 2020
7.390
7.390
7.320
7.359
3,800
-0.16(-2.14%)
Jun 25, 2020
7.379
7.562
7.379
7.520
6,841
+0.04(+0.53%)
Jun 24, 2020
7.357
7.515
7.357
7.480
40,458
-0.10(-1.32%)
Jun 23, 2020
7.475
7.580
7.455
7.580
20,337
+0.11(+1.48%)
Jun 22, 2020
6.990
7.640
6.990
7.469
15,587
+0.08(+1.03%)
Jun 19, 2020
7.345
7.650
7.300
7.393
17,400
-0.09(-1.18%)
Jun 18, 2020
7.149
7.574
7.132
7.481
22,619
+0.22(+3.04%)
Jun 17, 2020
7.358
7.385
7.260
7.260
10,324
-0.09(-1.22%)
Jun 16, 2020
7.560
7.630
7.350
7.350
19,952
-0.08(-1.08%)
Jun 15, 2020
7.250
7.530
7.121
7.430
10,199
-0.04(-0.60%)
Jun 12, 2020
6.850
7.550
6.850
7.475
28,900
+0.33(+4.67%)
Jun 11, 2020
7.570
7.617
7.060
7.141
51,866
-0.60(-7.74%)
Jun 10, 2020
7.830
7.966
7.660
7.740
42,040
-0.09(-1.20%)
Jun 09, 2020
7.760
7.905
7.750
7.834
13,702
+0.00(+0.06%)
Jun 08, 2020
7.770
7.900
7.595
7.829
38,043
+0.04(+0.50%)
Jun 05, 2020
7.894
8.000
7.756
7.790
18,800
-0.07(-0.89%)
Jun 04, 2020
7.559
7.910
7.150
7.860
17,253
+0.24(+3.16%)
Jun 03, 2020
7.520
7.619
7.500
7.619
38,937
+0.11(+1.45%)
Jun 02, 2020
7.120
7.540
7.120
7.510
16,948
+0.04(+0.54%)
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
.