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
)
21.80
+0.28 (+1.30%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 29, 2016
11.18
11.24
11.05
11.22
94,037
+0.05(+0.45%)
Apr 28, 2016
11.10
11.23
11.05
11.17
99,417
-0.02(-0.18%)
Apr 27, 2016
11.15
11.22
11.03
11.19
107,209
-0.01(-0.09%)
Apr 26, 2016
11.20
11.24
11.19
11.20
54,674
-0.01(-0.09%)
Apr 25, 2016
11.22
11.26
11.16
11.21
47,703
-0.01(-0.09%)
Apr 22, 2016
11.23
11.24
11.20
11.22
35,386
-0.02(-0.18%)
Apr 21, 2016
11.20
11.29
11.11
11.24
99,421
+0.05(+0.45%)
Apr 20, 2016
10.87
11.25
10.87
11.19
187,818
+0.35(+3.23%)
Apr 19, 2016
10.90
11.00
10.84
10.84
78,568
-0.03(-0.28%)
Apr 18, 2016
10.80
11.07
10.80
10.87
37,537
-0.01(-0.09%)
Apr 15, 2016
11.03
11.03
10.59
10.88
151,684
-0.17(-1.54%)
Apr 14, 2016
11.08
11.09
10.88
11.05
101,045
-0.12(-1.07%)
Apr 13, 2016
11.24
11.29
11.00
11.17
384,953
-0.85(-7.07%)
Apr 12, 2016
12.00
12.10
11.93
12.02
50,750
-0.04(-0.33%)
Apr 11, 2016
11.77
12.13
11.77
12.06
61,179
+0.25(+2.12%)
Apr 08, 2016
12.13
12.17
11.78
11.81
30,455
-0.08(-0.67%)
Apr 07, 2016
12.05
12.20
11.84
11.89
43,104
-0.11(-0.92%)
Apr 06, 2016
11.90
12.00
11.85
12.00
31,292
+0.06(+0.50%)
Apr 05, 2016
11.41
11.94
11.41
11.94
42,129
+0.44(+3.83%)
Apr 04, 2016
11.98
12.10
11.50
11.50
61,363
-0.44(-3.69%)
Apr 01, 2016
11.50
11.99
11.44
11.94
40,901
+0.36(+3.11%)
Mar 31, 2016
11.67
11.74
11.54
11.58
45,355
-0.02(-0.17%)
Mar 30, 2016
11.49
11.70
11.38
11.60
42,654
+0.17(+1.49%)
Mar 29, 2016
11.00
11.50
10.91
11.43
24,561
+0.35(+3.16%)
Mar 28, 2016
11.09
11.09
10.90
11.08
15,124
-0.03(-0.27%)
Mar 24, 2016
11.11
11.11
11.11
0
-0.12(-1.07%)
Mar 23, 2016
11.39
11.77
11.23
11.23
70,959
-0.06(-0.53%)
Mar 22, 2016
11.25
11.34
10.69
11.29
58,842
-0.04(-0.35%)
Mar 21, 2016
12.00
12.05
11.10
11.33
57,004
-0.71(-5.90%)
Mar 18, 2016
12.00
12.16
11.31
12.04
59,710
+0.05(+0.42%)
Mar 17, 2016
11.29
12.20
11.29
11.99
138,501
+0.70(+6.20%)
Mar 16, 2016
10.72
11.35
10.72
11.29
82,333
+0.69(+6.51%)
Mar 15, 2016
10.62
10.80
10.41
10.60
31,851
-0.03(-0.28%)
Mar 14, 2016
10.09
10.65
10.09
10.63
130,856
+0.67(+6.73%)
Mar 11, 2016
9.750
9.980
9.670
9.960
354,945
+0.21(+2.15%)
Mar 10, 2016
9.940
9.980
9.690
9.750
44,257
-0.15(-1.52%)
Mar 09, 2016
9.980
10.00
9.690
9.900
27,065
-0.16(-1.59%)
Mar 08, 2016
9.870
10.10
9.690
10.06
68,534
+0.19(+1.93%)
Mar 07, 2016
10.04
10.15
9.570
9.870
83,992
-0.11(-1.10%)
Mar 04, 2016
10.09
10.14
9.800
9.980
62,001
-0.14(-1.38%)
Mar 03, 2016
9.860
10.15
9.860
10.12
37,244
+0.27(+2.74%)
Mar 02, 2016
9.410
9.960
9.350
9.850
30,973
+0.25(+2.60%)
Mar 01, 2016
9.730
9.730
9.240
9.600
15,500
-0.07(-0.72%)
Feb 29, 2016
9.580
9.900
9.580
9.670
38,804
+0.26(+2.76%)
Feb 26, 2016
9.090
9.590
9.080
9.410
35,015
+0.43(+4.79%)
Feb 25, 2016
9.200
9.200
8.740
8.980
23,621
-0.01(-0.11%)
Feb 24, 2016
8.760
9.210
8.700
8.990
61,567
+0.25(+2.86%)
Feb 23, 2016
9.490
9.610
8.640
8.740
70,098
-0.78(-8.19%)
Feb 22, 2016
10.30
10.73
9.420
9.520
74,506
-0.55(-5.46%)
Feb 19, 2016
9.600
10.21
9.600
10.07
91,054
+0.63(+6.67%)
Feb 18, 2016
8.830
9.600
8.600
9.440
73,795
+0.99(+11.72%)
Feb 17, 2016
7.850
8.610
7.850
8.450
54,635
+0.62(+7.92%)
Feb 16, 2016
7.900
7.930
7.650
7.830
38,595
+0.15(+1.95%)
Feb 12, 2016
7.680
7.680
7.680
0
+0.01(+0.13%)
Feb 11, 2016
8.140
8.180
7.640
7.670
48,603
-0.36(-4.48%)
Feb 10, 2016
8.040
8.140
7.830
8.030
42,247
-0.04(-0.50%)
Feb 09, 2016
8.690
8.900
7.890
8.070
64,767
-0.54(-6.27%)
Feb 08, 2016
9.100
9.200
8.420
8.610
61,158
-0.49(-5.38%)
Feb 05, 2016
8.460
9.260
8.310
9.100
64,595
+0.68(+8.08%)
Feb 04, 2016
8.220
8.810
8.220
8.420
53,257
+0.20(+2.43%)
Feb 03, 2016
8.000
8.250
7.900
8.220
63,546
+0.20(+2.49%)
Feb 02, 2016
8.180
8.180
7.790
8.020
30,612
-0.11(-1.35%)
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
.