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
(OP:
ATUSF
)
16.48
UNCHANGED
Streaming Delayed Price
Updated: 3:29 PM EDT, May 21, 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 (%)
May 31, 2019
8.890
9.140
8.830
8.861
26,000
-0.08(-0.89%)
May 30, 2019
9.050
9.050
8.940
8.940
25,477
-0.06(-0.66%)
May 29, 2019
9.050
9.070
8.979
9.000
18,494
-0.03(-0.33%)
May 28, 2019
8.890
9.240
8.890
9.030
33,523
-0.02(-0.27%)
May 24, 2019
9.060
9.123
9.040
9.054
14,800
-0.03(-0.29%)
May 23, 2019
9.280
9.290
9.022
9.080
30,982
-0.22(-2.39%)
May 22, 2019
9.305
9.370
9.270
9.303
14,413
-0.04(-0.40%)
May 21, 2019
9.590
9.590
9.215
9.340
16,766
-0.16(-1.68%)
May 20, 2019
9.340
9.900
9.300
9.500
11,898
+0.13(+1.36%)
May 17, 2019
9.380
9.420
9.270
9.373
35,300
+0.08(+0.84%)
May 16, 2019
9.300
9.412
9.230
9.295
35,175
+0.06(+0.66%)
May 15, 2019
9.050
9.359
9.050
9.234
27,233
-0.05(-0.50%)
May 14, 2019
9.180
9.320
9.180
9.280
21,678
+0.10(+1.09%)
May 13, 2019
9.460
9.460
9.174
9.180
38,641
-0.28(-2.96%)
May 10, 2019
9.170
9.460
8.940
9.460
21,100
+0.29(+3.16%)
May 09, 2019
9.250
9.300
9.107
9.170
16,017
-0.08(-0.86%)
May 08, 2019
9.295
9.300
9.000
9.250
17,277
+0.09(+0.93%)
May 07, 2019
9.000
9.200
8.945
9.165
28,906
+0.06(+0.71%)
May 06, 2019
9.310
9.310
9.090
9.100
37,450
-0.23(-2.47%)
May 03, 2019
9.420
9.544
9.290
9.330
25,400
-0.09(-0.96%)
May 02, 2019
9.500
9.520
9.380
9.420
12,872
-0.08(-0.84%)
May 01, 2019
9.710
9.710
9.500
9.500
9,707
-0.05(-0.52%)
Apr 30, 2019
9.675
9.675
9.500
9.550
10,558
-0.13(-1.29%)
Apr 29, 2019
9.840
9.840
9.635
9.675
19,783
-0.17(-1.77%)
Apr 26, 2019
9.800
9.850
9.700
9.850
31,500
+0.13(+1.34%)
Apr 25, 2019
9.990
9.990
9.403
9.720
54,019
-0.25(-2.51%)
Apr 24, 2019
9.765
10.01
9.710
9.970
24,416
+0.18(+1.84%)
Apr 23, 2019
9.590
9.955
9.590
9.790
28,699
-0.12(-1.19%)
Apr 22, 2019
9.610
9.990
9.610
9.908
27,424
+0.09(+0.91%)
Apr 18, 2019
10.20
10.20
9.810
9.819
17,100
-0.35(-3.46%)
Apr 17, 2019
9.640
10.28
9.640
10.17
32,133
+0.65(+6.83%)
Apr 16, 2019
9.750
9.870
9.515
9.520
18,860
-0.17(-1.75%)
Apr 15, 2019
9.590
9.760
9.576
9.690
37,543
+0.10(+1.07%)
Apr 12, 2019
9.370
9.660
9.370
9.588
43,200
+0.29(+3.09%)
Apr 11, 2019
9.318
9.460
9.250
9.300
14,082
-0.11(-1.17%)
Apr 10, 2019
9.494
9.620
9.300
9.410
12,335
+0.02(+0.18%)
Apr 09, 2019
9.495
9.540
9.305
9.393
28,606
-0.15(-1.54%)
Apr 08, 2019
9.510
9.560
9.442
9.540
22,864
+0.04(+0.42%)
Apr 05, 2019
9.760
9.760
9.476
9.500
14,100
-0.12(-1.25%)
Apr 04, 2019
9.600
9.620
9.480
9.620
14,559
-0.09(-0.93%)
Apr 03, 2019
9.640
9.838
9.640
9.710
12,814
-0.08(-0.82%)
Apr 02, 2019
9.660
9.828
9.550
9.790
13,772
+0.13(+1.31%)
Apr 01, 2019
9.634
9.750
9.600
9.663
23,781
+0.11(+1.18%)
Mar 29, 2019
9.540
9.620
9.520
9.550
19,100
+0.03(+0.26%)
Mar 28, 2019
9.702
9.702
9.520
9.525
7,824
-0.21(-2.11%)
Mar 27, 2019
9.380
9.760
9.380
9.730
19,297
+0.19(+1.99%)
Mar 26, 2019
9.400
9.630
9.400
9.540
11,863
-0.01(-0.14%)
Mar 25, 2019
9.420
9.590
9.420
9.553
23,133
+0.01(+0.10%)
Mar 22, 2019
9.860
9.860
9.350
9.544
44,700
-0.32(-3.24%)
Mar 21, 2019
9.870
9.900
9.800
9.864
9,294
-0.08(-0.77%)
Mar 20, 2019
9.900
9.990
9.843
9.940
11,000
+0.05(+0.51%)
Mar 19, 2019
9.900
10.06
9.836
9.890
33,531
-0.04(-0.40%)
Mar 18, 2019
10.11
10.11
9.880
9.930
29,787
-0.11(-1.10%)
Mar 15, 2019
10.01
10.13
9.950
10.04
19,800
+0.04(+0.40%)
Mar 14, 2019
9.877
10.00
9.810
10.00
22,052
+0.15(+1.52%)
Mar 13, 2019
9.770
9.900
9.550
9.850
13,952
+0.23(+2.39%)
Mar 12, 2019
9.500
9.670
9.470
9.620
11,291
+0.10(+1.05%)
Mar 11, 2019
9.350
9.530
9.350
9.520
46,103
+0.20(+2.15%)
Mar 08, 2019
9.500
9.600
9.293
9.320
26,600
-0.23(-2.41%)
Mar 07, 2019
9.544
9.639
9.420
9.550
23,766
-0.03(-0.31%)
Mar 06, 2019
9.750
9.750
9.400
9.580
10,363
-0.05(-0.52%)
Mar 05, 2019
9.600
9.690
9.560
9.630
18,845
-0.02(-0.21%)
Mar 04, 2019
9.500
9.668
9.471
9.650
29,343
+0.08(+0.84%)
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
.