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 (%)
Apr 30, 2009
6.930
6.930
6.700
6.840
41,652
-0.11(-1.58%)
Apr 29, 2009
7.010
7.010
6.800
6.950
28,992
+0.02(+0.29%)
Apr 28, 2009
6.900
6.970
6.880
6.930
17,939
-0.17(-2.39%)
Apr 27, 2009
7.050
7.100
6.850
7.100
33,953
+0.00(+0.00%)
Apr 24, 2009
6.730
7.100
6.700
7.100
42,500
+0.36(+5.34%)
Apr 23, 2009
6.790
6.790
6.660
6.740
22,283
+0.01(+0.15%)
Apr 22, 2009
6.690
6.800
6.590
6.730
42,912
+0.07(+1.05%)
Apr 21, 2009
6.880
6.880
6.660
6.660
44,374
-0.29(-4.17%)
Apr 20, 2009
7.080
7.250
6.950
6.950
22,015
-0.14(-1.97%)
Apr 17, 2009
7.230
7.230
7.010
7.090
26,150
-0.08(-1.12%)
Apr 16, 2009
7.140
7.230
6.910
7.170
33,611
+0.01(+0.14%)
Apr 15, 2009
7.290
7.340
7.070
7.160
19,194
-0.24(-3.24%)
Apr 14, 2009
7.700
7.700
7.330
7.400
33,920
-0.17(-2.25%)
Apr 13, 2009
6.900
7.600
6.880
7.570
70,468
+0.69(+10.03%)
Apr 09, 2009
6.870
7.010
6.860
6.880
49,897
+0.01(+0.15%)
Apr 08, 2009
6.930
6.930
6.860
6.870
15,534
-0.03(-0.43%)
Apr 07, 2009
6.720
6.900
6.700
6.900
43,768
+0.13(+1.92%)
Apr 06, 2009
6.790
6.800
6.750
6.770
21,636
+0.02(+0.30%)
Apr 03, 2009
6.970
7.000
6.750
6.750
39,023
-0.09(-1.32%)
Apr 02, 2009
6.900
6.970
6.800
6.840
22,256
-0.13(-1.87%)
Apr 01, 2009
6.870
7.000
6.890
6.970
24,930
+0.08(+1.16%)
Mar 31, 2009
6.930
6.950
6.850
6.890
27,890
+0.04(+0.58%)
Mar 30, 2009
6.910
7.000
6.800
6.850
74,082
-0.13(-1.86%)
Mar 26, 2009
7.050
7.030
6.980
6.980
66,720
-0.05(-0.71%)
Mar 25, 2009
7.110
7.110
7.000
7.030
72,174
-0.08(-1.13%)
Mar 24, 2009
6.900
7.110
7.110
7.110
157,783
+0.40(+5.96%)
Mar 23, 2009
6.790
6.710
6.700
6.710
74,476
+0.05(+0.75%)
Mar 20, 2009
6.800
6.800
6.660
6.660
38,788
-0.12(-1.77%)
Mar 19, 2009
6.740
6.940
6.660
6.780
76,769
+0.12(+1.80%)
Mar 18, 2009
6.400
6.660
6.300
6.660
73,066
+0.28(+4.39%)
Mar 17, 2009
6.300
6.390
6.220
6.380
58,058
+0.16(+2.57%)
Mar 16, 2009
6.290
6.320
6.210
6.220
29,315
-0.06(-0.96%)
Mar 13, 2009
6.270
6.340
6.260
6.280
31,177
+0.02(+0.32%)
Mar 12, 2009
6.290
6.320
6.240
6.260
46,340
-0.04(-0.63%)
Mar 11, 2009
6.360
6.360
6.260
6.300
35,909
-0.05(-0.79%)
Mar 10, 2009
6.450
6.500
6.270
6.350
45,259
-0.14(-2.16%)
Mar 09, 2009
6.400
6.540
6.380
6.490
41,272
+0.23(+3.67%)
Mar 06, 2009
6.350
6.350
6.200
6.260
48,392
-0.01(-0.16%)
Mar 05, 2009
6.660
6.660
6.270
6.270
61,849
-0.30(-4.57%)
Mar 04, 2009
6.400
6.600
6.300
6.570
96,609
+0.31(+4.95%)
Mar 02, 2009
6.460
6.460
6.200
6.260
62,593
-0.08(-1.26%)
Feb 27, 2009
6.420
6.480
6.320
6.340
51,990
+0.10(+1.60%)
Feb 26, 2009
6.550
6.700
6.240
6.240
63,773
-0.26(-4.00%)
Feb 25, 2009
6.150
6.630
6.070
6.500
66,130
+0.37(+6.04%)
Feb 24, 2009
6.500
6.500
6.050
6.130
97,275
-0.37(-5.69%)
Feb 23, 2009
7.090
7.090
6.300
6.500
154,985
-0.20(-2.99%)
Feb 20, 2009
6.430
6.840
6.310
6.700
115,546
+0.30(+4.69%)
Feb 19, 2009
6.450
6.600
6.260
6.400
98,406
+0.02(+0.31%)
Feb 18, 2009
6.060
6.680
6.030
6.380
185,910
+0.78(+13.93%)
Feb 17, 2009
5.220
5.710
5.050
5.600
123,387
+0.40(+7.69%)
Feb 13, 2009
4.920
5.200
4.900
5.200
24,970
+0.23(+4.63%)
Feb 12, 2009
5.050
5.050
4.950
4.970
9,072
-0.10(-1.97%)
Feb 11, 2009
5.210
5.390
5.010
5.070
21,354
-0.18(-3.43%)
Feb 10, 2009
5.270
5.390
5.180
5.250
20,172
-0.11(-2.05%)
Feb 09, 2009
5.230
5.500
5.180
5.360
25,915
+0.06(+1.13%)
Feb 06, 2009
5.250
5.340
5.200
5.300
26,360
+0.07(+1.34%)
Feb 05, 2009
4.940
5.230
4.850
5.230
141,059
+0.29(+5.87%)
Feb 04, 2009
4.900
5.080
4.860
4.940
22,703
+0.11(+2.28%)
Feb 03, 2009
4.920
4.920
4.760
4.830
32,550
-0.01(-0.21%)
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
.