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
Altus Strategies Plc
(TSV:
ALTS
)
0.7500
UNCHANGED
Last Price
Updated: 3:57 PM EDT, Aug 15, 2022
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 (%)
Aug 31, 2018
0.1000
0.1000
0.1000
0
-0.00(-4.76%)
Aug 30, 2018
0.1300
0.1300
0.1050
0.1050
50,430
-0.03(-22.22%)
Aug 29, 2018
0.1000
0.1500
0.1000
0.1350
133,000
+0.03(+22.73%)
Aug 28, 2018
0.1000
0.1100
0.1000
0.1100
40,685
+0.01(+15.79%)
Aug 27, 2018
0.0950
0.0950
0.0950
0.0950
85,000
+0.01(+5.56%)
Aug 24, 2018
0.0900
0.0900
0.0900
0.0900
26,000
+0.01(+12.50%)
Aug 23, 2018
0.0800
0.0800
0.0800
0.0800
4,000
+0.00(+0.00%)
Aug 22, 2018
0.0800
0.0800
0.0800
0.0800
3,000
+0.00(+0.00%)
Aug 21, 2018
0.0800
0.0800
0.0800
0.0800
5,000
+0.00(+0.00%)
Aug 20, 2018
0.0900
0.0900
0.0800
0.0800
15,000
-0.01(-11.11%)
Aug 17, 2018
0.0900
0.0900
0.0900
0.0900
5,000
+0.00(+0.00%)
Aug 16, 2018
0.0900
0.0900
0.0900
240
+0.00(+0.00%)
Aug 15, 2018
0.0900
0.0900
0.0900
75,000
+0.00(+0.00%)
Aug 14, 2018
0.0900
0.0900
0.0850
0.0900
192,999
+0.00(+0.00%)
Aug 07, 2018
0.0900
0.0900
0.0900
0
-0.01(-5.26%)
Jul 31, 2018
0.0950
0.0950
0.0950
0
+0.01(+5.56%)
Jul 27, 2018
0.0900
0.0900
0.0900
0
+0.00(+0.00%)
Jul 26, 2018
0.0950
0.0950
0.0900
0.0900
182,000
-0.01(-10.00%)
Jul 25, 2018
0.1000
0.1000
0.1000
0.1000
33,000
+0.00(+0.00%)
Jul 24, 2018
0.1000
0.1000
0.1000
0.1000
7,000
+0.00(+0.00%)
Jul 23, 2018
0.1000
0.1000
0.1000
0.1000
60,000
-0.00(-4.76%)
Jul 20, 2018
0.1050
0.1050
0.1050
0.1050
25,500
+0.00(+0.00%)
Jul 19, 2018
0.1050
0.1050
0.1050
0.1050
50,000
+0.00(+0.00%)
Jul 18, 2018
0.1050
0.1050
0.1050
0.1050
45,000
+0.00(+0.00%)
Jul 17, 2018
0.1050
0.1050
0.1050
0.1050
40,000
+0.00(+0.00%)
Jul 12, 2018
0.1050
0.1050
0.1050
0
+0.00(+0.00%)
Jul 11, 2018
0.1050
0.1050
0.1050
0.1050
26,500
+0.00(+0.00%)
Jul 10, 2018
0.1050
0.1050
0.1050
0.1050
35,000
+0.00(+5.00%)
Jul 05, 2018
0.1000
0.1000
0.1000
0
+0.00(+0.00%)
Jul 04, 2018
0.1000
0.1000
0.1000
0.1000
630
+0.00(+0.00%)
Jun 29, 2018
0.1000
0.1000
0.1000
0
+0.00(+0.00%)
Jun 28, 2018
0.1000
0.1000
0.1000
0.1000
4,500
+0.00(+0.00%)
Jun 26, 2018
0.1000
0.1000
0.1000
0
+0.00(+0.00%)
Jun 25, 2018
0.1050
0.1050
0.1000
0.1000
73,075
-0.01(-9.09%)
Jun 22, 2018
0.1100
0.1100
0.1100
0.1100
12,162
+0.01(+4.76%)
Jun 21, 2018
0.1050
0.1050
0.1050
0.1050
30,500
-0.01(-4.55%)
Jun 20, 2018
0.1100
0.1100
0.1100
0.1100
26,000
+0.00(+0.00%)
Jun 19, 2018
0.1100
0.1100
0.1100
0.1100
140,000
+0.00(+0.00%)
Jun 18, 2018
0.1100
0.1100
0.1100
0.1100
16,000
-0.01(-8.33%)
Jun 15, 2018
0.1200
0.1250
0.1200
32,000
-0.01(-4.00%)
Jun 13, 2018
0.1250
0.1250
0.1250
0
+0.00(+0.00%)
Jun 11, 2018
0.1250
0.1250
0.1250
0
+0.00(+0.00%)
Jun 08, 2018
0.1250
0.1250
0.1250
0.1250
10,397
+0.01(+8.70%)
Jun 07, 2018
0.1150
0.1150
0.1150
0.1150
18,500
+0.01(+4.55%)
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
.