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
)
22.01
+0.13 (+0.59%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 29, 2010
7.590
7.770
7.550
7.700
49,199
+0.12(+1.58%)
Jan 28, 2010
7.910
7.910
7.510
7.580
63,840
-0.22(-2.82%)
Jan 27, 2010
7.960
8.080
7.730
7.800
57,219
-0.11(-1.39%)
Jan 26, 2010
7.990
8.010
7.900
7.910
44,374
+0.05(+0.64%)
Jan 25, 2010
7.880
7.920
7.860
7.860
51,952
-0.11(-1.38%)
Jan 22, 2010
7.860
8.150
7.860
7.970
82,341
+0.09(+1.14%)
Jan 21, 2010
8.160
8.160
7.870
7.880
56,679
-0.28(-3.43%)
Jan 20, 2010
8.360
8.360
8.060
8.160
30,628
-0.19(-2.28%)
Jan 19, 2010
8.250
8.350
8.140
8.350
30,975
+0.10(+1.21%)
Jan 18, 2010
8.000
8.250
8.000
8.250
20,388
+0.22(+2.74%)
Jan 15, 2010
8.040
8.040
7.920
8.030
60,973
-0.07(-0.86%)
Jan 14, 2010
8.300
8.300
8.050
8.100
54,371
-0.18(-2.17%)
Jan 13, 2010
8.400
8.400
8.230
8.280
30,660
-0.04(-0.48%)
Jan 12, 2010
8.550
8.640
8.240
8.320
44,670
-0.21(-2.46%)
Jan 11, 2010
8.570
8.810
8.500
8.530
50,084
+0.04(+0.47%)
Jan 08, 2010
8.550
8.550
8.380
8.490
35,431
-0.02(-0.24%)
Jan 07, 2010
8.550
8.570
8.480
8.510
19,426
+0.01(+0.12%)
Jan 06, 2010
8.390
8.550
8.210
8.500
68,455
+0.11(+1.31%)
Jan 05, 2010
8.550
8.550
8.290
8.390
59,909
-0.21(-2.44%)
Jan 04, 2010
8.820
8.840
8.420
8.600
54,932
-0.12(-1.38%)
Dec 31, 2009
8.720
8.720
8.720
0
-0.23(-2.57%)
Dec 30, 2009
8.890
9.080
8.850
8.950
29,309
+0.11(+1.24%)
Dec 29, 2009
8.900
8.970
8.820
8.840
14,547
-0.02(-0.23%)
Dec 24, 2009
8.770
9.000
8.770
8.860
35,585
+0.01(+0.11%)
Dec 23, 2009
8.650
8.950
8.650
8.850
39,453
+0.15(+1.72%)
Dec 22, 2009
8.850
8.850
8.550
8.700
64,765
-0.18(-2.03%)
Dec 21, 2009
8.970
9.100
8.750
8.880
78,670
+0.25(+2.90%)
Dec 18, 2009
8.220
8.710
8.140
8.630
90,233
+0.53(+6.54%)
Dec 17, 2009
8.430
8.430
8.070
8.100
100,491
-0.38(-4.48%)
Dec 16, 2009
8.460
8.530
8.430
8.480
70,478
+0.00(+0.00%)
Dec 15, 2009
8.530
8.580
8.420
8.480
101,390
-0.04(-0.47%)
Dec 14, 2009
8.070
8.600
8.330
8.520
203,090
+0.65(+8.26%)
Dec 11, 2009
7.980
7.980
7.830
7.870
62,523
-0.11(-1.38%)
Dec 10, 2009
7.790
7.980
7.700
7.980
91,286
+0.19(+2.44%)
Dec 09, 2009
7.650
7.800
7.570
7.790
103,451
+0.22(+2.91%)
Dec 08, 2009
7.790
7.820
7.520
7.570
88,528
-0.17(-2.20%)
Dec 07, 2009
7.580
7.740
7.320
7.740
254,288
+0.63(+8.86%)
Dec 04, 2009
7.250
7.300
7.070
7.110
52,168
-0.10(-1.39%)
Dec 03, 2009
7.380
7.460
7.060
7.210
130,023
-0.20(-2.70%)
Dec 02, 2009
7.720
7.760
7.400
7.410
59,690
-0.43(-5.48%)
Dec 01, 2009
7.590
7.850
7.450
7.840
66,893
+0.30(+3.98%)
Nov 30, 2009
7.500
7.680
7.390
7.540
45,608
+0.09(+1.21%)
Nov 27, 2009
7.540
7.670
7.260
7.450
61,689
-0.05(-0.67%)
Nov 26, 2009
7.650
7.650
7.470
7.500
8,055
-0.05(-0.66%)
Nov 25, 2009
7.700
7.700
7.440
7.550
74,921
-0.05(-0.66%)
Nov 24, 2009
7.990
7.990
7.600
7.600
71,423
-0.29(-3.68%)
Nov 23, 2009
7.960
8.230
7.800
7.890
130,185
-0.16(-1.99%)
Nov 20, 2009
8.050
8.080
7.980
8.050
26,273
+0.04(+0.50%)
Nov 19, 2009
7.900
8.010
7.790
8.010
48,192
+0.13(+1.65%)
Nov 18, 2009
8.180
8.180
7.820
7.880
56,340
-0.30(-3.67%)
Nov 17, 2009
8.240
8.270
8.050
8.180
76,113
+0.03(+0.37%)
Nov 16, 2009
7.580
8.180
7.570
8.150
335,758
+0.65(+8.67%)
Nov 13, 2009
7.020
7.560
6.900
7.500
230,600
+0.44(+6.23%)
Nov 12, 2009
7.150
7.150
7.050
7.060
10,416
+0.01(+0.14%)
Nov 11, 2009
7.000
7.400
6.900
7.050
37,793
-0.15(-2.08%)
Nov 10, 2009
7.060
7.250
7.050
7.200
24,876
+0.14(+1.98%)
Nov 09, 2009
7.050
7.420
7.050
7.060
46,159
+0.06(+0.86%)
Nov 06, 2009
7.060
7.100
6.950
7.000
37,319
-0.08(-1.13%)
Nov 05, 2009
7.110
7.240
7.000
7.080
26,421
-0.13(-1.80%)
Nov 04, 2009
7.490
7.500
7.010
7.210
62,463
-0.21(-2.83%)
Nov 03, 2009
7.000
7.490
6.970
7.420
105,918
+0.48(+6.92%)
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
.