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
(TSX:
ALS
)
21.83
+0.14 (+0.65%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 30, 2009
7.500
7.680
7.390
7.540
45,608
+0.09(+1.21%)
Nov 27, 2009
7.540
7.670
7.260
7.450
61,689
-0.05(-0.67%)
Nov 26, 2009
7.650
7.650
7.470
7.500
8,055
-0.05(-0.66%)
Nov 25, 2009
7.700
7.700
7.440
7.550
74,921
-0.05(-0.66%)
Nov 24, 2009
7.990
7.990
7.600
7.600
71,423
-0.29(-3.68%)
Nov 23, 2009
7.960
8.230
7.800
7.890
130,185
-0.16(-1.99%)
Nov 20, 2009
8.050
8.080
7.980
8.050
26,273
+0.04(+0.50%)
Nov 19, 2009
7.900
8.010
7.790
8.010
48,192
+0.13(+1.65%)
Nov 18, 2009
8.180
8.180
7.820
7.880
56,340
-0.30(-3.67%)
Nov 17, 2009
8.240
8.270
8.050
8.180
76,113
+0.03(+0.37%)
Nov 16, 2009
7.580
8.180
7.570
8.150
335,758
+0.65(+8.67%)
Nov 13, 2009
7.020
7.560
6.900
7.500
230,600
+0.44(+6.23%)
Nov 12, 2009
7.150
7.150
7.050
7.060
10,416
+0.01(+0.14%)
Nov 11, 2009
7.000
7.400
6.900
7.050
37,793
-0.15(-2.08%)
Nov 10, 2009
7.060
7.250
7.050
7.200
24,876
+0.14(+1.98%)
Nov 09, 2009
7.050
7.420
7.050
7.060
46,159
+0.06(+0.86%)
Nov 06, 2009
7.060
7.100
6.950
7.000
37,319
-0.08(-1.13%)
Nov 05, 2009
7.110
7.240
7.000
7.080
26,421
-0.13(-1.80%)
Nov 04, 2009
7.490
7.500
7.010
7.210
62,463
-0.21(-2.83%)
Nov 03, 2009
7.000
7.490
6.970
7.420
105,918
+0.48(+6.92%)
Nov 02, 2009
6.890
6.950
6.660
6.940
40,932
+0.17(+2.51%)
Oct 30, 2009
6.940
6.950
6.670
6.770
52,295
-0.15(-2.17%)
Oct 29, 2009
6.800
6.950
6.760
6.920
47,622
+0.05(+0.73%)
Oct 28, 2009
7.150
7.210
6.810
6.870
78,401
-0.25(-3.51%)
Oct 27, 2009
7.290
7.290
7.020
7.120
61,601
-0.21(-2.86%)
Oct 26, 2009
7.380
7.500
7.250
7.330
89,037
-0.04(-0.54%)
Oct 23, 2009
7.490
7.400
7.350
7.370
69,523
-0.12(-1.60%)
Oct 22, 2009
7.610
7.650
7.330
7.490
58,157
-0.12(-1.58%)
Oct 21, 2009
7.460
7.830
7.410
7.610
77,472
+0.07(+0.93%)
Oct 20, 2009
7.800
7.570
7.420
7.540
93,206
-0.07(-0.92%)
Oct 19, 2009
7.450
7.740
7.410
7.610
121,002
+0.21(+2.84%)
Oct 16, 2009
7.180
7.430
7.130
7.400
100,025
+0.22(+3.06%)
Oct 15, 2009
7.200
7.220
7.140
7.180
107,967
+0.02(+0.28%)
Oct 14, 2009
7.290
7.300
7.120
7.160
208,083
+0.03(+0.42%)
Oct 13, 2009
6.510
7.450
6.510
7.130
622,457
+1.09(+18.05%)
Oct 09, 2009
6.000
6.080
5.980
6.040
79,665
+0.08(+1.34%)
Oct 08, 2009
6.040
6.060
5.950
5.960
29,834
-0.04(-0.67%)
Oct 07, 2009
6.000
6.040
5.930
6.000
36,651
+0.02(+0.33%)
Oct 06, 2009
5.850
6.050
5.850
5.980
63,427
+0.14(+2.40%)
Oct 05, 2009
5.750
5.880
5.750
5.840
45,211
+0.00(+0.00%)
Oct 02, 2009
5.830
5.900
5.780
5.840
18,570
-0.06(-1.02%)
Oct 01, 2009
5.900
6.010
5.800
5.900
49,662
-0.04(-0.67%)
Sep 30, 2009
5.890
5.940
5.850
5.940
20,125
+0.05(+0.85%)
Sep 29, 2009
5.970
6.000
5.890
5.890
29,652
-0.08(-1.34%)
Sep 28, 2009
5.930
6.000
5.870
5.970
55,531
-0.03(-0.50%)
Sep 25, 2009
6.000
6.040
5.920
6.000
27,489
+0.00(+0.00%)
Sep 24, 2009
6.060
6.180
6.000
6.000
52,225
-0.10(-1.64%)
Sep 23, 2009
6.190
6.200
6.100
6.100
21,252
-0.03(-0.49%)
Sep 22, 2009
6.080
6.230
6.080
6.130
36,335
+0.05(+0.82%)
Sep 21, 2009
6.080
6.130
6.050
6.080
27,530
-0.02(-0.33%)
Sep 18, 2009
6.120
6.160
6.060
6.100
26,199
+0.05(+0.83%)
Sep 17, 2009
6.090
6.290
6.050
6.050
80,482
-0.10(-1.63%)
Sep 16, 2009
6.280
6.300
6.120
6.150
49,137
-0.13(-2.07%)
Sep 15, 2009
6.220
6.370
6.150
6.280
81,310
+0.10(+1.62%)
Sep 14, 2009
6.090
6.280
6.020
6.180
68,050
+0.15(+2.49%)
Sep 11, 2009
6.100
6.200
6.020
6.030
41,510
-0.07(-1.15%)
Sep 10, 2009
6.100
6.140
6.000
6.100
63,680
-0.20(-3.17%)
Sep 09, 2009
6.300
6.300
6.190
6.300
36,285
+0.02(+0.32%)
Sep 08, 2009
6.500
6.500
6.100
6.280
77,374
-0.17(-2.64%)
Sep 04, 2009
6.390
6.450
6.160
6.450
46,200
+0.15(+2.38%)
Sep 03, 2009
6.210
6.430
6.210
6.300
118,333
+0.06(+0.96%)
Sep 02, 2009
5.900
6.300
5.860
6.240
59,630
+0.41(+7.03%)
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
.