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 (%)
Jul 26, 2021
1.100
1.100
1.100
0
+0.08(+7.84%)
Jul 22, 2021
1.020
1.020
1.020
0
+0.02(+2.00%)
Jul 20, 2021
1.000
1.000
1.000
0
+0.00(+0.00%)
Jul 19, 2021
1.000
1.000
1.000
1.000
6,400
-0.01(-0.99%)
Jul 16, 2021
1.010
1.010
1.010
1.010
2,583
+0.00(+0.00%)
Jul 13, 2021
1.010
1.010
1.010
0
-0.04(-3.81%)
Jul 12, 2021
1.050
1.050
1.050
1.050
300
+0.00(+0.00%)
Jul 09, 2021
1.050
1.050
1.050
1.050
2,100
+0.00(+0.00%)
Jul 08, 2021
1.050
1.050
1.050
1.050
8,000
-0.02(-1.87%)
Jul 07, 2021
1.070
1.070
1.070
1.070
27,100
+0.02(+1.90%)
Jul 06, 2021
1.050
1.050
1.050
1.050
3,600
+0.00(+0.00%)
Jul 05, 2021
1.050
1.050
1.050
1.050
5,000
+0.00(+0.00%)
Jul 02, 2021
1.040
1.050
1.040
1.050
6,000
+0.00(+0.00%)
Jun 30, 2021
1.050
1.050
1.050
0
+0.00(+0.00%)
Jun 29, 2021
1.060
1.060
1.040
1.050
13,600
-0.05(-4.55%)
Jun 28, 2021
1.100
1.100
1.100
1.100
1,400
+0.00(+0.00%)
Jun 24, 2021
1.100
1.100
1.100
0
+0.08(+7.84%)
Jun 23, 2021
1.010
1.050
1.000
1.020
41,765
-0.03(-2.86%)
Jun 22, 2021
1.050
1.050
1.050
1.050
28,000
+0.00(+0.00%)
Jun 18, 2021
1.050
1.050
1.050
0
+0.00(+0.00%)
Jun 17, 2021
1.080
1.080
1.050
1.050
20,100
-0.03(-2.78%)
Jun 16, 2021
1.080
1.080
1.080
1.080
1,900
-0.01(-0.92%)
Jun 15, 2021
1.090
1.090
1.090
1.090
5,000
+0.00(+0.00%)
Jun 14, 2021
1.090
1.090
1.090
1.090
19,640
-0.02(-1.80%)
Jun 10, 2021
1.110
1.110
1.110
0
+0.03(+2.78%)
Jun 07, 2021
1.080
1.080
1.080
0
+0.00(+0.00%)
Jun 03, 2021
1.080
1.080
1.080
0
+0.00(+0.00%)
Jun 01, 2021
1.080
1.080
1.080
0
+0.00(+0.00%)
May 31, 2021
1.110
1.110
1.080
1.080
3,100
+0.00(+0.00%)
May 28, 2021
1.060
1.080
1.060
1.080
23,106
+0.04(+3.85%)
May 27, 2021
1.090
1.090
1.020
1.040
24,000
-0.05(-4.59%)
May 26, 2021
1.090
1.090
1.090
1.090
2,500
+0.02(+1.87%)
May 25, 2021
1.070
1.070
1.070
1.070
100
-0.04(-3.60%)
May 21, 2021
1.110
1.110
1.110
0
+0.04(+3.74%)
May 20, 2021
1.070
1.070
1.070
1.070
4,500
+0.00(+0.00%)
May 19, 2021
1.070
1.070
1.070
1.070
1,500
-0.01(-0.93%)
May 18, 2021
1.080
1.080
1.080
1.080
7,700
-0.02(-1.82%)
May 17, 2021
1.080
1.100
1.080
1.100
10,979
+0.02(+1.85%)
May 13, 2021
1.080
1.080
1.080
0
+0.00(+0.00%)
May 12, 2021
1.110
1.110
1.080
1.080
8,900
-0.06(-5.26%)
May 11, 2021
1.140
1.140
1.140
1.140
1,700
+0.00(+0.00%)
May 06, 2021
1.140
1.140
1.140
0
+0.03(+2.70%)
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
.