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 (%)
Mar 31, 2021
1.260
1.260
1.260
1.260
9,500
+0.00(+0.00%)
Mar 30, 2021
1.260
1.260
1.260
1.260
18,300
-0.04(-3.08%)
Mar 29, 2021
1.300
1.300
1.300
1.300
2,400
+0.00(+0.00%)
Mar 26, 2021
1.350
1.350
1.300
1.300
10,300
-0.07(-5.11%)
Mar 25, 2021
1.370
1.370
1.370
1.370
500
+0.01(+0.74%)
Mar 24, 2021
1.380
1.380
1.350
1.360
22,800
-0.04(-2.86%)
Mar 23, 2021
1.460
1.520
1.400
1.400
18,900
-0.11(-7.28%)
Mar 22, 2021
1.500
1.600
1.500
1.510
2,365
-0.09(-5.63%)
Mar 18, 2021
1.600
1.600
1.600
0
+0.20(+14.29%)
Mar 17, 2021
1.400
1.400
1.400
1.400
500
-0.10(-6.67%)
Mar 15, 2021
1.500
1.500
1.500
0
+0.13(+9.49%)
Mar 12, 2021
1.400
1.400
1.370
1.370
1,900
+0.00(+0.00%)
Mar 11, 2021
1.370
1.370
1.370
1.370
989
+0.00(+0.00%)
Mar 08, 2021
1.370
1.370
1.370
1.370
35,000
-0.03(-2.14%)
Mar 05, 2021
1.400
1.400
1.400
1.400
1,000
+0.00(+0.00%)
Mar 04, 2021
1.400
1.400
1.400
1.400
600
-0.01(-0.71%)
Mar 03, 2021
1.410
1.410
1.410
1.410
6,500
+0.01(+0.71%)
Mar 01, 2021
1.400
1.400
1.400
0
+0.01(+0.72%)
Feb 26, 2021
1.390
1.390
1.390
1.390
1,100
-0.06(-4.14%)
Feb 25, 2021
1.450
1.450
1.440
1.450
4,100
+0.00(+0.00%)
Feb 24, 2021
1.420
1.450
1.420
1.450
5,104
+0.00(+0.00%)
Feb 23, 2021
1.500
1.500
1.450
1.450
9,300
-0.05(-3.33%)
Feb 22, 2021
1.580
1.580
1.500
1.500
2,600
-0.08(-5.06%)
Feb 19, 2021
1.580
1.580
1.580
1.580
100
-0.02(-1.25%)
Feb 18, 2021
1.600
1.600
1.600
1.600
2,600
+0.00(+0.00%)
Feb 17, 2021
1.610
1.650
1.600
1.600
10,000
-0.05(-3.03%)
Feb 16, 2021
1.550
1.660
1.550
1.650
10,590
+0.15(+10.00%)
Feb 11, 2021
1.500
1.500
1.500
0
+0.00(+0.00%)
Feb 10, 2021
1.550
1.550
1.500
1.500
2,000
-0.07(-4.46%)
Feb 09, 2021
1.570
1.570
1.570
1.570
50,115
+0.02(+1.29%)
Feb 08, 2021
1.550
1.550
1.550
1.550
27,200
+0.02(+1.31%)
Feb 05, 2021
1.530
1.530
1.530
1.530
149
+0.00(+0.00%)
Feb 04, 2021
1.530
1.530
1.530
1.530
500
+0.06(+4.08%)
Feb 03, 2021
1.450
1.500
1.450
1.470
2,500
+0.02(+1.38%)
Feb 02, 2021
1.420
1.450
1.420
1.450
9,100
+0.02(+1.40%)
Feb 01, 2021
1.450
1.450
1.400
1.430
8,300
+0.01(+0.70%)
Jan 29, 2021
1.400
1.420
1.400
1.420
16,500
+0.09(+6.77%)
Jan 28, 2021
1.330
1.330
1.330
1.330
7,100
+0.03(+2.31%)
Jan 27, 2021
1.400
1.400
1.300
1.300
3,900
-0.10(-7.14%)
Jan 26, 2021
1.450
1.450
1.400
1.400
28,035
+0.00(+0.00%)
Jan 25, 2021
1.420
1.420
1.400
1.400
17,980
+0.05(+3.70%)
Jan 22, 2021
1.350
1.350
1.350
1.350
10,000
+0.05(+3.85%)
Jan 21, 2021
1.350
1.350
1.300
1.300
6,100
-0.01(-0.76%)
Jan 19, 2021
1.310
1.310
1.310
0
+0.10(+8.26%)
Jan 18, 2021
1.280
1.280
1.210
1.210
1,000
-0.06(-4.72%)
Jan 14, 2021
1.270
1.270
1.270
0
+0.00(+0.00%)
Jan 13, 2021
1.270
1.270
1.270
1.270
200
+0.02(+1.60%)
Jan 12, 2021
1.210
1.250
1.210
1.250
1,850
-0.13(-9.42%)
Jan 11, 2021
1.380
1.380
1.380
1.380
12,644
-0.02(-1.43%)
Jan 08, 2021
1.500
1.510
1.400
1.400
30,840
-0.05(-3.45%)
Jan 06, 2021
1.450
1.450
1.450
0
+0.07(+5.07%)
Jan 05, 2021
1.450
1.470
1.380
1.380
30,299
+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
.