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 (%)
Oct 29, 2019
0.0650
0.0650
0.0650
0
-0.01(-18.75%)
Oct 15, 2019
0.0800
0.0800
0.0800
0
+0.01(+23.08%)
Oct 09, 2019
0.0650
0.0650
0.0650
0
+0.01(+8.33%)
Oct 08, 2019
0.0800
0.0800
0.0600
0.0600
99,799
-0.02(-25.00%)
Oct 07, 2019
0.0800
0.0800
0.0800
423
+0.00(+0.00%)
Oct 04, 2019
0.0800
0.0800
0.0800
0.0800
50,247
+0.01(+14.29%)
Sep 30, 2019
0.0700
0.0700
0.0700
0
-0.01(-12.50%)
Sep 25, 2019
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Sep 24, 2019
0.0800
0.0800
0.0800
0.0800
11,000
+0.01(+23.08%)
Sep 19, 2019
0.0650
0.0650
0.0650
0
-0.01(-7.14%)
Sep 18, 2019
0.0750
0.0750
0.0700
0.0700
55,000
-0.01(-12.50%)
Sep 17, 2019
0.0800
0.0800
0.0800
0.0800
5,000
+0.01(+14.29%)
Sep 13, 2019
0.0700
0.0700
0.0700
0
-0.00(-6.67%)
Sep 12, 2019
0.0750
0.0750
0.0750
0.0750
48,300
+0.00(+0.00%)
Sep 11, 2019
0.0750
0.0750
0.0750
0.0750
15,000
-0.01(-6.25%)
Sep 09, 2019
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Sep 05, 2019
0.0800
0.0800
0.0800
0
-0.01(-11.11%)
Sep 03, 2019
0.0900
0.0900
0.0900
0
+0.00(+0.00%)
Aug 30, 2019
0.0900
0.0900
0.0900
0
+0.00(+0.00%)
Aug 29, 2019
0.0900
0.0900
0.0900
0.0900
50,000
+0.00(+0.00%)
Aug 26, 2019
0.0900
0.0900
0.0900
0
-0.01(-5.26%)
Aug 23, 2019
0.0950
0.0950
0.0950
0.0950
17,550
+0.00(+0.00%)
Aug 19, 2019
0.0950
0.0950
0.0950
0
+0.01(+5.56%)
Aug 16, 2019
0.0900
0.0900
0.0900
0.0900
6,631
+0.01(+12.50%)
Aug 15, 2019
0.0900
0.0900
0.0800
0.0800
23,499
-0.01(-11.11%)
Aug 14, 2019
0.0950
0.0950
0.0900
0.0900
59,000
+0.00(+0.00%)
Aug 13, 2019
0.0800
0.0900
0.0800
0.0900
211,110
-0.01(-5.26%)
Aug 12, 2019
0.0950
0.0950
0.0950
0.0950
16,000
+0.00(+0.00%)
Aug 09, 2019
0.0900
0.0950
0.0900
0.0950
67,000
+0.01(+18.75%)
Aug 08, 2019
0.0900
0.0900
0.0800
0.0800
73,000
-0.01(-11.11%)
Aug 07, 2019
0.0900
0.0900
0.0900
0.0900
84,000
+0.00(+0.00%)
Aug 06, 2019
0.0900
0.0900
0.0900
0.0900
1,000
+0.00(+0.00%)
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
.