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
)
15.80
-0.52 (-3.17%)
Streaming Delayed Price
Updated: 1:14 PM EDT, Jun 3, 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 30, 2020
7.400
7.419
7.275
7.319
35,614
-0.09(-1.23%)
Sep 29, 2020
7.555
7.559
7.325
7.410
21,289
-0.16(-2.11%)
Sep 28, 2020
7.500
7.640
7.160
7.570
35,998
-0.02(-0.27%)
Sep 25, 2020
7.500
7.700
7.500
7.590
22,700
-0.13(-1.68%)
Sep 24, 2020
7.640
7.720
7.630
7.720
6,001
+0.06(+0.78%)
Sep 23, 2020
7.750
7.750
7.613
7.660
24,830
-0.06(-0.81%)
Sep 22, 2020
7.741
7.820
7.708
7.722
17,018
-0.05(-0.61%)
Sep 21, 2020
8.200
8.200
7.770
7.770
23,374
-0.46(-5.59%)
Sep 18, 2020
8.121
8.310
8.100
8.230
21,300
+0.15(+1.81%)
Sep 17, 2020
7.900
8.095
7.650
8.084
19,379
-0.05(-0.57%)
Sep 16, 2020
8.091
8.259
8.000
8.130
30,308
+0.15(+1.85%)
Sep 15, 2020
8.069
8.069
7.982
7.982
5,565
-0.07(-0.84%)
Sep 14, 2020
8.010
8.130
7.990
8.050
22,517
+0.03(+0.34%)
Sep 11, 2020
7.972
8.120
7.860
8.023
16,500
+0.13(+1.60%)
Sep 10, 2020
8.060
8.060
7.890
7.897
7,830
-0.12(-1.53%)
Sep 09, 2020
7.550
8.160
7.550
8.020
17,925
+0.04(+0.50%)
Sep 08, 2020
8.020
8.050
7.788
7.980
30,878
-0.07(-0.87%)
Sep 04, 2020
8.019
8.130
7.850
8.050
32,000
+0.00(+0.00%)
Sep 03, 2020
8.230
8.238
7.960
8.050
27,282
-0.22(-2.66%)
Sep 02, 2020
8.311
8.384
8.160
8.270
17,448
-0.23(-2.71%)
Sep 01, 2020
8.500
8.500
8.350
8.500
26,556
+0.08(+1.01%)
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%)
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
.