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 (%)
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%)
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
.