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 29, 2020
7.360
7.386
7.250
7.386
30,500
+0.03(+0.36%)
May 28, 2020
7.390
7.405
7.338
7.360
25,515
-0.06(-0.81%)
May 27, 2020
7.370
7.420
7.271
7.420
22,753
+0.20(+2.77%)
May 26, 2020
7.300
7.330
7.114
7.220
15,009
+0.07(+0.98%)
May 22, 2020
6.839
7.150
6.839
7.150
24,200
+0.20(+2.80%)
May 21, 2020
6.992
7.069
6.876
6.955
15,178
-0.06(-0.91%)
May 20, 2020
6.990
7.140
6.970
7.019
25,801
+0.11(+1.58%)
May 19, 2020
6.800
6.969
6.781
6.910
23,770
+0.12(+1.69%)
May 18, 2020
6.754
6.795
6.729
6.795
33,250
+0.07(+1.11%)
May 15, 2020
6.350
6.746
6.350
6.721
49,200
+0.35(+5.42%)
May 14, 2020
6.423
6.550
6.240
6.375
22,488
-0.06(-0.96%)
May 13, 2020
6.040
6.530
6.040
6.437
12,119
-0.01(-0.21%)
May 12, 2020
6.250
6.531
5.980
6.450
51,586
+0.15(+2.38%)
May 11, 2020
5.950
6.320
5.950
6.300
34,238
+0.00(+0.06%)
May 08, 2020
6.260
6.388
6.260
6.296
36,000
+0.04(+0.58%)
May 07, 2020
6.040
6.323
6.040
6.260
42,291
+0.26(+4.33%)
May 06, 2020
6.133
6.150
6.000
6.000
33,257
-0.11(-1.82%)
May 05, 2020
6.350
6.380
6.111
6.111
35,766
-0.07(-1.11%)
May 04, 2020
6.302
6.302
6.000
6.180
46,921
+0.07(+1.15%)
May 01, 2020
6.030
6.190
6.022
6.110
18,700
-0.08(-1.29%)
Apr 30, 2020
6.482
6.490
6.075
6.190
56,185
-0.24(-3.80%)
Apr 29, 2020
5.850
6.434
5.850
6.434
52,097
+0.71(+12.49%)
Apr 28, 2020
5.730
5.760
5.480
5.720
59,862
+0.04(+0.70%)
Apr 27, 2020
5.710
5.750
5.658
5.680
44,926
+0.04(+0.71%)
Apr 24, 2020
5.700
5.761
5.620
5.640
22,800
+0.00(+0.00%)
Apr 23, 2020
5.700
5.830
5.618
5.640
34,120
+0.02(+0.36%)
Apr 22, 2020
5.410
5.818
5.410
5.620
20,924
+0.13(+2.46%)
Apr 21, 2020
5.830
5.830
5.320
5.485
25,281
-0.25(-4.33%)
Apr 20, 2020
5.645
5.870
5.440
5.733
48,498
+0.09(+1.65%)
Apr 17, 2020
5.501
5.790
5.478
5.640
44,000
+0.17(+3.04%)
Apr 16, 2020
5.650
5.760
5.430
5.474
46,136
-0.13(-2.26%)
Apr 15, 2020
5.650
5.755
5.500
5.600
38,897
-0.15(-2.61%)
Apr 14, 2020
5.800
6.097
5.750
5.750
66,928
+0.06(+1.05%)
Apr 13, 2020
5.970
5.970
5.500
5.690
58,076
+0.03(+0.44%)
Apr 09, 2020
5.550
5.830
5.550
5.665
104,400
+0.16(+3.00%)
Apr 08, 2020
5.300
5.510
5.300
5.500
29,952
+0.08(+1.52%)
Apr 07, 2020
6.030
6.030
5.150
5.417
98,820
+0.13(+2.41%)
Apr 06, 2020
4.880
5.378
4.855
5.290
43,551
+0.43(+8.85%)
Apr 03, 2020
5.200
5.200
4.830
4.860
62,700
-0.39(-7.43%)
Apr 02, 2020
4.930
5.310
4.930
5.250
34,372
+0.35(+7.14%)
Apr 01, 2020
5.000
5.099
4.880
4.900
12,347
-0.18(-3.51%)
Mar 31, 2020
4.820
5.590
4.820
5.078
44,762
+0.03(+0.60%)
Mar 30, 2020
4.600
5.100
4.450
5.048
67,589
+0.27(+5.60%)
Mar 27, 2020
5.180
5.180
4.734
4.780
52,600
-0.41(-7.86%)
Mar 26, 2020
5.430
5.430
5.083
5.188
66,111
+0.14(+2.73%)
Mar 25, 2020
4.810
5.290
4.810
5.050
69,912
+0.26(+5.47%)
Mar 24, 2020
4.550
5.000
4.550
4.788
55,945
+0.28(+6.22%)
Mar 23, 2020
5.070
5.070
4.330
4.508
108,642
-0.16(-3.47%)
Mar 20, 2020
5.570
5.570
4.530
4.670
77,200
-0.23(-4.61%)
Mar 19, 2020
4.480
5.256
4.460
4.896
53,580
-0.05(-1.09%)
Mar 18, 2020
5.300
5.300
4.760
4.950
220,619
-0.59(-10.65%)
Mar 17, 2020
5.500
5.880
5.230
5.540
60,072
+0.16(+2.88%)
Mar 16, 2020
6.110
6.120
4.772
5.385
126,854
-0.69(-11.29%)
Mar 13, 2020
5.450
6.070
5.230
6.070
135,700
+0.39(+6.87%)
Mar 12, 2020
5.010
6.210
5.010
5.680
121,202
-0.22(-3.73%)
Mar 11, 2020
6.350
6.350
5.800
5.900
92,448
-0.27(-4.41%)
Mar 10, 2020
6.170
6.350
6.000
6.172
59,737
+0.00(+0.03%)
Mar 09, 2020
6.300
6.414
5.790
6.170
115,801
-0.62(-9.07%)
Mar 06, 2020
6.868
6.871
6.702
6.786
52,400
-0.13(-1.94%)
Mar 05, 2020
7.140
7.140
6.850
6.920
32,789
-0.14(-1.98%)
Mar 04, 2020
7.072
7.080
6.979
7.060
20,330
+0.06(+0.86%)
Mar 03, 2020
7.240
7.316
6.789
7.000
35,785
-0.24(-3.31%)
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
.