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
)
16.48
UNCHANGED
Streaming Delayed Price
Updated: 3:29 PM EDT, May 21, 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 (%)
May 28, 2010
10.67
10.67
10.19
10.32
113,220
-0.35(-3.28%)
May 27, 2010
10.66
10.71
10.40
10.67
94,615
+0.32(+3.14%)
May 26, 2010
10.04
10.76
10.01
10.35
89,895
+0.50(+5.08%)
May 25, 2010
8.730
9.850
8.610
9.850
144,146
+0.77(+8.48%)
May 24, 2010
9.000
9.090
8.780
9.080
61,697
+0.30(+3.42%)
May 21, 2010
8.670
9.095
8.670
8.780
110,083
-0.02(-0.23%)
May 20, 2010
8.710
8.897
8.660
8.800
95,029
-0.54(-5.78%)
May 19, 2010
9.515
9.740
9.079
9.340
60,830
-0.55(-5.56%)
May 18, 2010
9.778
10.02
9.720
9.890
31,138
+0.19(+1.96%)
May 17, 2010
9.889
9.980
9.500
9.700
25,069
-0.30(-3.00%)
May 14, 2010
10.05
10.10
9.910
10.00
30,840
-0.24(-2.38%)
May 13, 2010
10.32
10.42
10.18
10.24
27,860
+0.00(+0.03%)
May 12, 2010
10.09
10.34
10.03
10.24
32,841
+0.39(+3.97%)
May 11, 2010
9.900
9.950
9.818
9.850
42,925
+0.20(+2.07%)
May 10, 2010
9.742
9.742
9.650
9.650
18,917
+0.29(+3.10%)
May 07, 2010
9.542
9.542
9.091
9.360
43,690
-0.18(-1.86%)
May 06, 2010
9.880
9.880
9.240
9.537
53,850
-0.33(-3.37%)
May 05, 2010
9.600
9.980
9.550
9.870
54,619
+0.12(+1.23%)
May 04, 2010
10.01
10.01
9.700
9.750
44,561
-0.36(-3.56%)
May 03, 2010
9.990
10.14
9.934
10.11
20,696
+0.11(+1.10%)
Apr 30, 2010
9.990
10.08
9.820
10.00
14,495
-0.02(-0.16%)
Apr 29, 2010
10.13
10.15
9.980
10.02
29,400
-0.11(-1.08%)
Apr 28, 2010
9.870
10.12
9.803
10.12
47,700
+0.45(+4.63%)
Apr 27, 2010
9.990
9.990
9.601
9.677
20,800
-0.32(-3.23%)
Apr 26, 2010
10.16
10.20
9.811
10.00
25,510
-0.03(-0.30%)
Apr 23, 2010
9.870
10.23
9.810
10.03
29,630
+0.16(+1.63%)
Apr 22, 2010
9.800
9.869
9.690
9.869
16,150
+0.05(+0.50%)
Apr 21, 2010
10.03
10.03
9.750
9.820
23,950
-0.19(-1.92%)
Apr 20, 2010
10.14
10.22
9.968
10.01
63,174
+0.26(+2.65%)
Apr 19, 2010
9.830
9.831
9.482
9.753
65,480
-0.25(-2.47%)
Apr 16, 2010
10.14
10.30
9.847
10.00
37,899
-0.26(-2.53%)
Apr 15, 2010
10.28
10.31
10.14
10.26
22,518
-0.04(-0.36%)
Apr 14, 2010
10.37
10.44
10.19
10.30
32,217
-0.05(-0.51%)
Apr 13, 2010
10.67
10.70
10.35
10.35
27,632
-0.29(-2.70%)
Apr 12, 2010
10.68
10.70
10.54
10.64
16,259
+0.02(+0.17%)
Apr 09, 2010
10.54
10.62
10.39
10.62
29,400
+0.07(+0.67%)
Apr 08, 2010
10.45
10.57
10.19
10.55
37,803
+0.05(+0.47%)
Apr 07, 2010
10.63
10.66
10.40
10.50
83,025
-0.08(-0.76%)
Apr 06, 2010
9.978
10.77
9.973
10.58
130,731
+0.64(+6.47%)
Apr 05, 2010
9.825
9.937
9.744
9.937
36,035
+0.21(+2.21%)
Apr 01, 2010
9.722
9.722
9.722
0
+0.16(+1.62%)
Mar 31, 2010
9.502
9.760
9.502
9.567
77,880
+0.07(+0.71%)
Mar 30, 2010
9.260
9.527
9.110
9.500
27,045
+0.31(+3.39%)
Mar 29, 2010
9.020
9.188
8.940
9.188
12,700
+0.14(+1.53%)
Mar 26, 2010
9.029
9.050
8.969
9.050
3,500
+0.01(+0.11%)
Mar 25, 2010
9.079
9.102
9.010
9.040
4,833
-0.04(-0.42%)
Mar 24, 2010
9.170
9.281
9.000
9.079
16,515
-0.21(-2.23%)
Mar 23, 2010
9.020
9.285
8.970
9.285
16,022
+0.39(+4.33%)
Mar 22, 2010
8.945
8.988
8.740
8.900
29,155
-0.09(-1.00%)
Mar 19, 2010
9.331
9.331
8.953
8.990
44,758
-0.31(-3.33%)
Mar 18, 2010
9.730
9.730
9.260
9.300
15,780
-0.28(-2.94%)
Mar 17, 2010
9.880
9.911
9.543
9.582
21,800
-0.07(-0.70%)
Mar 16, 2010
9.250
9.870
9.216
9.650
45,496
+0.46(+4.96%)
Mar 15, 2010
9.060
9.194
9.060
9.194
39,111
-0.58(-5.90%)
Mar 12, 2010
9.170
9.802
9.170
9.770
51,648
+0.63(+6.89%)
Mar 11, 2010
8.974
9.170
8.974
9.140
17,320
+0.01(+0.11%)
Mar 10, 2010
8.360
9.130
8.280
9.130
24,538
+0.77(+9.20%)
Mar 09, 2010
8.270
8.368
8.270
8.361
6,199
+0.16(+1.96%)
Mar 08, 2010
8.190
8.430
8.162
8.200
27,200
+0.04(+0.49%)
Mar 05, 2010
8.160
8.208
8.099
8.160
5,500
+0.01(+0.12%)
Mar 04, 2010
8.066
8.150
8.066
8.150
2,285
+0.15(+1.88%)
Mar 03, 2010
7.940
8.140
7.940
8.000
10,352
+0.11(+1.39%)
Mar 02, 2010
7.856
7.980
7.856
7.890
8,265
+0.04(+0.50%)
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
.