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
Altus Strategies Plc
(TSV:
ALTS
)
0.7500
UNCHANGED
Last Price
Updated: 3:57 PM EDT, Aug 15, 2022
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 (%)
Apr 30, 2019
0.0650
0.0650
0.0650
0
+0.00(+0.00%)
Apr 26, 2019
0.0650
0.0650
0.0650
0
-0.01(-7.14%)
Apr 25, 2019
0.0700
0.0700
0.0700
0.0700
161,000
+0.00(+0.00%)
Apr 24, 2019
0.0700
0.0700
0.0700
0.0700
180,000
+0.01(+7.69%)
Apr 23, 2019
0.0650
0.0650
0.0650
0.0650
34,000
+0.00(+0.00%)
Apr 18, 2019
0.0650
0.0650
0.0650
0
+0.00(+0.00%)
Apr 16, 2019
0.0650
0.0650
0.0650
0
-0.01(-7.14%)
Apr 15, 2019
0.0700
0.0700
0.0700
0.0700
125,000
+0.00(+0.00%)
Apr 11, 2019
0.0700
0.0700
0.0700
0
-0.00(-6.67%)
Apr 10, 2019
0.0750
0.0750
0.0750
0.0750
335,000
-0.01(-6.25%)
Apr 08, 2019
0.0800
0.0800
0.0800
0
+0.01(+6.67%)
Apr 02, 2019
0.0750
0.0750
0.0750
0
+0.00(+0.00%)
Apr 01, 2019
0.0800
0.0800
0.0750
0.0750
70,000
+0.00(+0.00%)
Mar 29, 2019
0.0750
0.0750
0.0750
0.0750
7,099
+0.00(+7.14%)
Mar 28, 2019
0.0750
0.0750
0.0700
0.0700
145,500
-0.00(-6.67%)
Mar 27, 2019
0.0750
0.0750
0.0750
0.0750
17,500
-0.01(-16.67%)
Mar 26, 2019
0.0800
0.0900
0.0800
0.0900
20,500
+0.01(+20.00%)
Mar 25, 2019
0.0750
0.0750
0.0750
0.0750
25,000
+0.00(+0.00%)
Mar 22, 2019
0.0700
0.0750
0.0700
0.0750
127,000
+0.00(+7.14%)
Mar 21, 2019
0.0700
0.0700
0.0700
0.0700
150,000
+0.01(+7.69%)
Mar 20, 2019
0.0750
0.0750
0.0650
0.0650
125,000
-0.01(-7.14%)
Mar 19, 2019
0.0750
0.0750
0.0700
0.0700
87,000
+0.00(+0.00%)
Mar 15, 2019
0.0700
0.0700
0.0700
0
+0.00(+0.00%)
Mar 14, 2019
0.0750
0.0750
0.0700
0.0700
46,000
-0.00(-6.67%)
Mar 13, 2019
0.0750
0.0750
0.0750
0.0750
39,000
-0.01(-11.76%)
Mar 08, 2019
0.0850
0.0850
0.0850
0
+0.03(+41.67%)
Mar 07, 2019
0.0600
0.0600
0.0600
0.0600
8,000
+0.00(+9.09%)
Feb 28, 2019
0.0550
0.0550
0.0550
0
+0.00(+0.00%)
Feb 27, 2019
0.0550
0.0550
0.0550
0.0550
20,000
+0.00(+0.00%)
Feb 25, 2019
0.0550
0.0550
0.0550
0
-0.01(-15.38%)
Feb 19, 2019
0.0650
0.0650
0.0650
0
+0.01(+18.18%)
Feb 15, 2019
0.0550
0.0550
0.0550
0
-0.05(-45.00%)
Feb 11, 2019
0.1000
0.1000
0.1000
0
+0.03(+42.86%)
Feb 06, 2019
0.0700
0.0700
0.0700
0
+0.00(+0.00%)
Feb 05, 2019
0.0600
0.0700
0.0600
0.0700
61,000
+0.02(+27.27%)
Feb 04, 2019
0.0550
0.0550
0.0550
0.0550
26,000
-0.00(-8.33%)
Jan 30, 2019
0.0600
0.0600
0.0600
0
+0.00(+9.09%)
Jan 29, 2019
0.0550
0.0550
0.0550
0.0550
3,000
+0.00(+10.00%)
Jan 28, 2019
0.0500
0.0500
0.0500
0.0500
87,120
-0.00(-9.09%)
Jan 25, 2019
0.0550
0.0550
0.0550
0.0550
3,000
+0.00(+0.00%)
Jan 23, 2019
0.0550
0.0550
0.0550
0
+0.00(+0.00%)
Jan 22, 2019
0.0550
0.0550
0.0550
0.0550
26,000
+0.00(+0.00%)
Jan 21, 2019
0.0550
0.0550
0.0550
0.0550
26,000
+0.00(+0.00%)
Jan 17, 2019
0.0550
0.0550
0.0550
0
+0.00(+0.00%)
Jan 16, 2019
0.0550
0.0550
0.0550
0.0550
3,000
+0.00(+10.00%)
Jan 11, 2019
0.0500
0.0500
0.0500
0
+0.01(+25.00%)
Dec 31, 2018
0.0400
0.0400
0.0400
0
-0.00(-11.11%)
Dec 28, 2018
0.0450
0.0450
0.0450
0.0450
52,000
+0.01(+28.57%)
Dec 27, 2018
0.0400
0.0400
0.0350
0.0350
8,000
-0.00(-12.50%)
Dec 20, 2018
0.0400
0.0400
0.0400
0
-0.00(-11.11%)
Dec 18, 2018
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Dec 13, 2018
0.0450
0.0450
0.0450
0
-0.01(-18.18%)
Dec 12, 2018
0.0550
0.0550
0.0500
0.0550
9,250
+0.00(+0.00%)
Dec 04, 2018
0.0550
0.0550
0.0550
0
+0.00(+10.00%)
Nov 30, 2018
0.0500
0.0500
0.0500
0
-0.00(-9.09%)
Nov 29, 2018
0.0550
0.0550
0.0550
0.0550
15,000
+0.00(+0.00%)
Nov 28, 2018
0.0550
0.0550
0.0550
0.0550
13,000
+0.01(+22.22%)
Nov 27, 2018
0.0450
0.0450
0.0450
0.0450
102,000
-0.01(-18.18%)
Nov 26, 2018
0.0500
0.0550
0.0500
0.0550
10,200
+0.01(+37.50%)
Nov 20, 2018
0.0400
0.0400
0.0400
0
-0.01(-20.00%)
Nov 19, 2018
0.0400
0.0500
0.0400
0.0500
305,000
+0.01(+25.00%)
Nov 16, 2018
0.0500
0.0500
0.0400
0.0400
115,000
-0.01(-20.00%)
Nov 15, 2018
0.0600
0.0600
0.0500
0.0500
106,000
-0.01(-23.08%)
Nov 13, 2018
0.0650
0.0650
0.0650
0
+0.00(+0.00%)
Nov 12, 2018
0.0650
0.0650
0.0650
0.0650
16,000
+0.00(+0.00%)
Nov 08, 2018
0.0650
0.0650
0.0650
0
+0.01(+8.33%)
Nov 07, 2018
0.0600
0.0600
0.0600
0.0600
175,000
-0.01(-7.69%)
Nov 06, 2018
0.0600
0.0650
0.0600
0.0650
40,000
+0.01(+18.18%)
Nov 02, 2018
0.0550
0.0550
0.0550
0
+0.01(+22.22%)
Oct 16, 2018
0.0450
0.0450
0.0450
0
-0.01(-18.18%)
Oct 11, 2018
0.0550
0.0550
0.0550
0
+0.00(+0.00%)
Oct 04, 2018
0.0550
0.0550
0.0550
0
-0.00(-8.33%)
Oct 02, 2018
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Oct 01, 2018
0.0600
0.0600
0.0600
753
+0.00(+0.00%)
Sep 26, 2018
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Sep 25, 2018
0.0600
0.0600
0.0600
0.0600
1,000
+0.01(+20.00%)
Sep 21, 2018
0.0500
0.0500
0.0500
0
-0.00(-9.09%)
Sep 18, 2018
0.0550
0.0550
0.0550
0
+0.00(+0.00%)
Sep 17, 2018
0.0600
0.0600
0.0550
0.0550
40,000
-0.02(-21.43%)
Sep 14, 2018
0.0700
0.0700
0.0650
0.0700
107,000
+0.00(+0.00%)
Sep 13, 2018
0.0800
0.0800
0.0700
0.0700
113,500
-0.01(-12.50%)
Sep 11, 2018
0.0800
0.0800
0.0800
0
-0.01(-15.79%)
Sep 10, 2018
0.0950
0.0950
0.0950
0.0950
14,000
+0.01(+11.76%)
Sep 07, 2018
0.0850
0.0850
0.0850
0.0850
43,000
-0.00(-5.56%)
Sep 05, 2018
0.0900
0.0900
0.0900
0
-0.01(-10.00%)
Sep 04, 2018
0.1100
0.1100
0.1000
0.1000
39,750
+0.00(+0.00%)
Aug 31, 2018
0.1000
0.1000
0.1000
0
-0.00(-4.76%)
Aug 30, 2018
0.1300
0.1300
0.1050
0.1050
50,430
-0.03(-22.22%)
Aug 29, 2018
0.1000
0.1500
0.1000
0.1350
133,000
+0.03(+22.73%)
Aug 28, 2018
0.1000
0.1100
0.1000
0.1100
40,685
+0.01(+15.79%)
Aug 27, 2018
0.0950
0.0950
0.0950
0.0950
85,000
+0.01(+5.56%)
Aug 24, 2018
0.0900
0.0900
0.0900
0.0900
26,000
+0.01(+12.50%)
Aug 23, 2018
0.0800
0.0800
0.0800
0.0800
4,000
+0.00(+0.00%)
Aug 22, 2018
0.0800
0.0800
0.0800
0.0800
3,000
+0.00(+0.00%)
Aug 21, 2018
0.0800
0.0800
0.0800
0.0800
5,000
+0.00(+0.00%)
Aug 20, 2018
0.0900
0.0900
0.0800
0.0800
15,000
-0.01(-11.11%)
Aug 17, 2018
0.0900
0.0900
0.0900
0.0900
5,000
+0.00(+0.00%)
Aug 16, 2018
0.0900
0.0900
0.0900
240
+0.00(+0.00%)
Aug 15, 2018
0.0900
0.0900
0.0900
75,000
+0.00(+0.00%)
Aug 14, 2018
0.0900
0.0900
0.0850
0.0900
192,999
+0.00(+0.00%)
Aug 07, 2018
0.0900
0.0900
0.0900
0
-0.01(-5.26%)
Jul 31, 2018
0.0950
0.0950
0.0950
0
+0.01(+5.56%)
Jul 27, 2018
0.0900
0.0900
0.0900
0
+0.00(+0.00%)
Jul 26, 2018
0.0950
0.0950
0.0900
0.0900
182,000
-0.01(-10.00%)
Jul 25, 2018
0.1000
0.1000
0.1000
0.1000
33,000
+0.00(+0.00%)
Jul 24, 2018
0.1000
0.1000
0.1000
0.1000
7,000
+0.00(+0.00%)
Jul 23, 2018
0.1000
0.1000
0.1000
0.1000
60,000
-0.00(-4.76%)
Jul 20, 2018
0.1050
0.1050
0.1050
0.1050
25,500
+0.00(+0.00%)
Jul 19, 2018
0.1050
0.1050
0.1050
0.1050
50,000
+0.00(+0.00%)
Jul 18, 2018
0.1050
0.1050
0.1050
0.1050
45,000
+0.00(+0.00%)
Jul 17, 2018
0.1050
0.1050
0.1050
0.1050
40,000
+0.00(+0.00%)
Jul 12, 2018
0.1050
0.1050
0.1050
0
+0.00(+0.00%)
Jul 11, 2018
0.1050
0.1050
0.1050
0.1050
26,500
+0.00(+0.00%)
Jul 10, 2018
0.1050
0.1050
0.1050
0.1050
35,000
+0.00(+5.00%)
Jul 05, 2018
0.1000
0.1000
0.1000
0
+0.00(+0.00%)
Jul 04, 2018
0.1000
0.1000
0.1000
0.1000
630
+0.00(+0.00%)
Jun 29, 2018
0.1000
0.1000
0.1000
0
+0.00(+0.00%)
Jun 28, 2018
0.1000
0.1000
0.1000
0.1000
4,500
+0.00(+0.00%)
Jun 26, 2018
0.1000
0.1000
0.1000
0
+0.00(+0.00%)
Jun 25, 2018
0.1050
0.1050
0.1000
0.1000
73,075
-0.01(-9.09%)
Jun 22, 2018
0.1100
0.1100
0.1100
0.1100
12,162
+0.01(+4.76%)
Jun 21, 2018
0.1050
0.1050
0.1050
0.1050
30,500
-0.01(-4.55%)
Jun 20, 2018
0.1100
0.1100
0.1100
0.1100
26,000
+0.00(+0.00%)
Jun 19, 2018
0.1100
0.1100
0.1100
0.1100
140,000
+0.00(+0.00%)
Jun 18, 2018
0.1100
0.1100
0.1100
0.1100
16,000
-0.01(-8.33%)
Jun 15, 2018
0.1200
0.1250
0.1200
32,000
-0.01(-4.00%)
Jun 13, 2018
0.1250
0.1250
0.1250
0
+0.00(+0.00%)
Jun 11, 2018
0.1250
0.1250
0.1250
0
+0.00(+0.00%)
Jun 08, 2018
0.1250
0.1250
0.1250
0.1250
10,397
+0.01(+8.70%)
Jun 07, 2018
0.1150
0.1150
0.1150
0.1150
18,500
+0.01(+4.55%)
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
.