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 (%)
Sep 29, 2017
9.445
9.602
9.400
9.602
4,587
+0.18(+1.94%)
Sep 28, 2017
9.353
9.500
9.350
9.420
24,816
+0.04(+0.47%)
Sep 27, 2017
9.560
9.560
9.311
9.376
34,948
-0.22(-2.29%)
Sep 26, 2017
9.510
9.685
9.510
9.596
18,653
-0.00(-0.04%)
Sep 25, 2017
9.650
9.753
9.500
9.600
20,906
+0.10(+1.08%)
Sep 22, 2017
9.250
9.579
9.250
9.497
18,288
+0.25(+2.67%)
Sep 21, 2017
9.432
9.432
9.230
9.250
22,106
-0.24(-2.53%)
Sep 20, 2017
9.400
9.555
9.400
9.490
13,559
-0.01(-0.11%)
Sep 19, 2017
9.507
9.569
9.330
9.500
17,378
+0.01(+0.11%)
Sep 18, 2017
9.240
9.649
9.239
9.490
43,186
+0.39(+4.27%)
Sep 15, 2017
10.00
10.08
9.101
9.101
44,783
-0.74(-7.52%)
Sep 14, 2017
9.833
9.911
1.830
9.841
18,923
+0.00(+0.01%)
Sep 13, 2017
9.904
9.904
9.771
9.840
8,812
-0.01(-0.10%)
Sep 12, 2017
9.988
10.06
9.751
9.850
20,744
-0.22(-2.19%)
Sep 11, 2017
10.20
10.20
9.981
10.07
24,923
-0.02(-0.19%)
Sep 08, 2017
10.00
10.11
10.00
10.09
50,098
+0.09(+0.90%)
Sep 07, 2017
9.736
10.03
9.622
10.00
35,689
+0.27(+2.77%)
Sep 06, 2017
9.650
9.863
9.550
9.730
22,033
+0.10(+1.04%)
Sep 05, 2017
9.863
9.910
9.580
9.630
39,480
-0.31(-3.16%)
Sep 01, 2017
9.645
10.00
9.645
9.944
23,179
+0.20(+2.08%)
Aug 31, 2017
9.746
9.830
9.620
9.741
36,173
+0.14(+1.47%)
Aug 30, 2017
9.836
9.890
9.580
9.600
37,237
-0.24(-2.45%)
Aug 29, 2017
10.06
10.06
9.740
9.841
22,624
-0.21(-2.08%)
Aug 28, 2017
9.838
10.05
9.838
10.05
57,625
+0.21(+2.09%)
Aug 25, 2017
9.695
9.926
9.630
9.845
39,704
+0.13(+1.39%)
Aug 24, 2017
9.710
9.930
9.580
9.710
34,157
+0.06(+0.67%)
Aug 23, 2017
9.500
9.645
9.338
9.645
43,333
+0.23(+2.39%)
Aug 22, 2017
9.082
9.503
8.999
9.420
137,662
+0.52(+5.81%)
Aug 21, 2017
9.001
9.049
8.840
8.902
14,072
-0.12(-1.29%)
Aug 18, 2017
9.008
9.020
8.930
9.019
17,804
+0.06(+0.66%)
Aug 17, 2017
8.967
9.000
8.960
8.960
10,174
+0.10(+1.13%)
Aug 16, 2017
8.723
8.950
8.717
8.860
19,846
+0.15(+1.72%)
Aug 15, 2017
8.541
8.781
8.530
8.710
38,236
+0.09(+1.10%)
Aug 14, 2017
8.541
8.710
8.541
8.615
15,975
-0.00(-0.05%)
Aug 11, 2017
8.690
8.745
8.620
8.620
10,749
-0.17(-1.98%)
Aug 10, 2017
8.530
8.829
8.500
8.794
39,550
+0.19(+2.26%)
Aug 09, 2017
8.846
8.846
8.600
8.600
15,820
-0.22(-2.51%)
Aug 08, 2017
8.627
8.850
8.804
8.821
34,295
+0.02(+0.20%)
Aug 07, 2017
8.800
8.864
8.790
8.804
10,343
+0.02(+0.26%)
Aug 04, 2017
8.700
8.840
8.683
8.781
16,546
+0.03(+0.39%)
Aug 03, 2017
8.780
8.824
8.731
8.747
18,840
-0.16(-1.78%)
Aug 02, 2017
8.910
8.972
8.826
8.905
13,469
-0.08(-0.95%)
Aug 01, 2017
9.059
9.060
8.950
8.990
13,891
-0.08(-0.88%)
Jul 31, 2017
8.950
9.078
8.910
9.070
33,924
+0.16(+1.80%)
Jul 28, 2017
8.770
8.950
8.770
8.910
21,643
+0.19(+2.18%)
Jul 27, 2017
8.650
8.840
8.650
8.720
22,849
-0.17(-1.91%)
Jul 26, 2017
8.950
8.950
8.800
8.890
17,273
-0.01(-0.13%)
Jul 25, 2017
8.720
8.949
8.720
8.901
21,550
+0.10(+1.17%)
Jul 24, 2017
8.930
8.960
8.710
8.798
16,511
+0.01(+0.10%)
Jul 21, 2017
8.647
8.806
8.604
8.790
11,856
+0.14(+1.62%)
Jul 20, 2017
8.597
8.664
8.561
8.650
9,628
-0.01(-0.12%)
Jul 19, 2017
8.660
8.709
8.650
8.660
12,045
+0.00(+0.03%)
Jul 18, 2017
8.634
8.740
8.430
8.658
12,498
-0.00(-0.03%)
Jul 17, 2017
8.600
8.723
8.600
8.660
16,034
+0.05(+0.57%)
Jul 14, 2017
8.420
8.711
8.420
8.611
10,943
+0.01(+0.08%)
Jul 13, 2017
8.407
8.650
8.290
8.604
14,537
+0.15(+1.82%)
Jul 12, 2017
8.327
8.600
8.310
8.450
22,732
+0.14(+1.68%)
Jul 11, 2017
8.256
8.330
8.200
8.310
16,163
+0.05(+0.61%)
Jul 10, 2017
8.000
8.260
8.000
8.260
12,357
+0.24(+3.01%)
Jul 07, 2017
8.127
8.127
7.933
8.019
25,437
-0.06(-0.75%)
Jul 06, 2017
8.150
8.310
8.080
8.080
15,879
-0.23(-2.77%)
Jul 05, 2017
8.313
8.357
8.081
8.310
20,611
+0.23(+2.85%)
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
.