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 (%)
Sep 30, 2016
10.80
11.17
10.75
11.15
98,201
+0.33(+3.05%)
Sep 29, 2016
10.41
10.88
10.24
10.82
124,010
+0.49(+4.74%)
Sep 28, 2016
9.880
10.38
9.880
10.33
52,533
+0.63(+6.49%)
Sep 27, 2016
9.630
9.780
9.630
9.700
49,502
+0.08(+0.83%)
Sep 26, 2016
9.740
9.740
9.620
9.620
121,636
-0.08(-0.82%)
Sep 23, 2016
9.470
9.720
9.440
9.700
31,785
+0.25(+2.65%)
Sep 22, 2016
9.760
9.870
9.410
9.450
56,213
-0.49(-4.93%)
Sep 21, 2016
9.980
10.10
9.830
9.940
26,162
-0.04(-0.40%)
Sep 20, 2016
9.940
10.20
9.660
9.980
58,173
+0.25(+2.57%)
Sep 19, 2016
9.920
9.945
9.710
9.730
30,369
-0.20(-2.01%)
Sep 16, 2016
9.380
9.960
9.330
9.930
72,011
+0.51(+5.41%)
Sep 15, 2016
9.570
9.590
9.330
9.420
34,524
-0.14(-1.46%)
Sep 14, 2016
9.670
9.780
9.560
9.560
20,544
-0.16(-1.65%)
Sep 13, 2016
9.660
9.720
9.510
9.720
36,547
+0.10(+1.04%)
Sep 12, 2016
9.900
10.03
9.610
9.620
48,697
-0.39(-3.90%)
Sep 09, 2016
10.27
10.28
10.00
10.01
45,820
-0.24(-2.34%)
Sep 08, 2016
10.13
10.26
10.13
10.25
13,887
+0.04(+0.39%)
Sep 07, 2016
10.13
10.27
10.12
10.21
21,972
-0.03(-0.29%)
Sep 06, 2016
9.950
10.24
9.950
10.24
52,891
+0.34(+3.43%)
Sep 02, 2016
9.900
9.900
9.900
0
-0.02(-0.20%)
Sep 01, 2016
9.820
10.04
9.720
9.920
33,309
+0.12(+1.22%)
Aug 31, 2016
9.670
9.880
9.560
9.800
58,063
+0.15(+1.55%)
Aug 30, 2016
9.550
9.750
9.550
9.650
24,341
+0.10(+1.05%)
Aug 29, 2016
9.430
9.600
9.430
9.550
52,476
+0.15(+1.60%)
Aug 26, 2016
9.340
9.430
9.330
9.400
35,486
+0.08(+0.86%)
Aug 25, 2016
9.310
9.350
9.290
9.320
17,223
+0.02(+0.22%)
Aug 24, 2016
9.420
9.430
9.300
9.300
80,862
-0.07(-0.75%)
Aug 23, 2016
9.420
9.430
9.360
9.370
41,457
-0.03(-0.32%)
Aug 22, 2016
9.450
9.450
9.220
9.400
37,032
-0.05(-0.53%)
Aug 19, 2016
9.430
9.470
9.260
9.450
43,963
-0.01(-0.11%)
Aug 18, 2016
9.080
9.470
9.080
9.460
46,970
+0.43(+4.76%)
Aug 17, 2016
9.080
9.090
9.020
9.030
46,598
-0.06(-0.66%)
Aug 16, 2016
9.280
9.320
9.010
9.090
72,984
-0.28(-2.99%)
Aug 15, 2016
9.490
9.550
9.250
9.370
77,836
-0.12(-1.26%)
Aug 12, 2016
9.600
9.650
9.470
9.490
69,367
-0.11(-1.15%)
Aug 11, 2016
9.730
9.750
9.300
9.600
207,464
-0.13(-1.34%)
Aug 10, 2016
9.950
9.950
9.700
9.730
77,793
-0.15(-1.52%)
Aug 09, 2016
10.00
10.05
9.880
9.880
69,637
-0.10(-1.00%)
Aug 08, 2016
10.10
10.23
9.920
9.980
56,813
-0.10(-0.99%)
Aug 05, 2016
10.33
10.42
10.02
10.08
47,007
-0.24(-2.33%)
Aug 04, 2016
10.22
10.39
10.12
10.32
19,444
+0.09(+0.88%)
Aug 03, 2016
10.27
10.34
10.13
10.23
64,924
-0.12(-1.16%)
Aug 02, 2016
10.58
10.68
10.20
10.35
30,851
-0.26(-2.45%)
Jul 29, 2016
10.61
10.61
10.61
0
+0.45(+4.43%)
Jul 28, 2016
10.34
10.39
10.00
10.16
65,625
-0.18(-1.74%)
Jul 27, 2016
10.22
10.58
10.20
10.34
28,379
+0.11(+1.08%)
Jul 26, 2016
10.01
10.28
10.01
10.23
37,632
+0.17(+1.69%)
Jul 25, 2016
10.29
10.30
9.980
10.06
26,696
-0.14(-1.37%)
Jul 22, 2016
10.25
10.34
10.20
10.20
36,752
-0.06(-0.58%)
Jul 21, 2016
10.21
10.40
10.12
10.26
34,273
+0.04(+0.39%)
Jul 20, 2016
10.10
10.30
9.940
10.22
40,261
+0.12(+1.19%)
Jul 19, 2016
10.40
10.43
10.10
10.10
64,483
-0.24(-2.32%)
Jul 18, 2016
10.19
10.34
10.17
10.34
21,478
+0.12(+1.17%)
Jul 15, 2016
10.25
10.37
10.10
10.22
35,680
-0.06(-0.58%)
Jul 14, 2016
10.35
10.45
10.26
10.28
38,170
-0.05(-0.48%)
Jul 13, 2016
10.40
10.64
10.26
10.33
54,181
+0.03(+0.29%)
Jul 12, 2016
10.43
10.59
10.26
10.30
64,623
-0.17(-1.62%)
Jul 11, 2016
10.33
10.62
10.20
10.47
56,924
+0.20(+1.95%)
Jul 08, 2016
10.25
10.21
10.27
18,866
+0.02(+0.20%)
Jul 07, 2016
10.50
10.58
10.17
10.25
43,431
-0.35(-3.30%)
Jul 05, 2016
10.80
10.90
10.42
10.60
86,175
-0.47(-4.25%)
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
.