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
)
21.43
-0.08 (-0.37%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 31, 2013
12.44
12.64
12.38
12.59
24,841
+0.23(+1.86%)
Jan 30, 2013
12.26
12.43
12.26
12.36
20,680
+0.12(+0.98%)
Jan 29, 2013
12.31
12.31
12.14
12.24
29,330
+0.02(+0.16%)
Jan 28, 2013
12.50
12.51
12.20
12.22
54,190
-0.29(-2.32%)
Jan 25, 2013
12.58
12.65
12.51
12.51
48,241
-0.07(-0.56%)
Jan 24, 2013
12.86
12.86
12.55
12.58
60,406
-0.31(-2.40%)
Jan 23, 2013
12.49
12.95
12.42
12.89
57,588
+0.44(+3.53%)
Jan 22, 2013
12.45
12.45
12.40
12.45
68,448
+0.00(+0.00%)
Jan 21, 2013
12.40
12.45
12.40
12.45
14,502
+0.02(+0.16%)
Jan 18, 2013
12.61
12.67
12.25
12.43
131,549
-0.04(-0.32%)
Jan 17, 2013
11.81
12.83
11.51
12.47
252,847
+1.18(+10.45%)
Jan 16, 2013
11.12
11.39
11.12
11.29
18,850
+0.18(+1.62%)
Jan 15, 2013
11.10
11.13
11.10
11.11
3,506
+0.03(+0.27%)
Jan 14, 2013
11.02
11.10
11.00
11.08
14,709
+0.11(+1.00%)
Jan 11, 2013
11.02
11.05
10.95
10.97
32,220
-0.03(-0.27%)
Jan 10, 2013
11.13
11.16
10.72
11.00
51,871
-0.01(-0.09%)
Jan 09, 2013
11.10
11.13
10.97
11.01
47,899
+0.03(+0.27%)
Jan 08, 2013
11.04
11.24
10.96
10.98
40,336
-0.02(-0.18%)
Jan 07, 2013
10.67
11.04
10.60
11.00
55,936
+0.42(+3.97%)
Jan 04, 2013
10.17
10.58
10.17
10.58
23,298
+0.40(+3.93%)
Jan 03, 2013
10.09
10.18
10.01
10.18
19,408
+0.09(+0.89%)
Jan 02, 2013
9.950
10.09
9.720
10.09
12,632
+0.37(+3.81%)
Dec 31, 2012
9.720
9.720
9.720
0
-0.10(-1.02%)
Dec 28, 2012
9.700
9.930
9.700
9.820
19,633
-0.01(-0.10%)
Dec 27, 2012
10.03
10.21
9.830
9.830
27,279
-0.29(-2.87%)
Dec 24, 2012
10.12
10.12
10.12
0
+0.02(+0.20%)
Dec 21, 2012
9.940
10.10
9.850
10.10
27,796
+0.05(+0.50%)
Dec 20, 2012
9.970
10.05
9.930
10.05
19,931
+0.06(+0.60%)
Dec 19, 2012
9.870
10.00
9.770
9.990
28,838
+0.10(+1.01%)
Dec 18, 2012
9.650
9.900
9.650
9.890
42,068
+0.29(+3.02%)
Dec 17, 2012
9.750
9.750
9.600
9.600
8,930
-0.15(-1.54%)
Dec 14, 2012
9.700
9.750
9.660
9.750
18,037
+0.05(+0.52%)
Dec 13, 2012
9.710
9.720
9.700
9.700
12,806
-0.04(-0.41%)
Dec 12, 2012
9.850
9.850
9.700
9.740
22,680
-0.05(-0.51%)
Dec 11, 2012
9.720
9.790
9.710
9.790
34,835
-0.02(-0.20%)
Dec 10, 2012
9.490
9.810
9.490
9.810
12,785
+0.21(+2.19%)
Dec 07, 2012
9.670
9.740
9.480
9.600
23,280
-0.07(-0.72%)
Dec 06, 2012
9.880
9.940
9.650
9.670
20,259
-0.17(-1.73%)
Dec 05, 2012
9.820
9.840
9.750
9.840
22,667
+0.03(+0.31%)
Dec 04, 2012
9.810
9.990
9.800
9.810
29,530
-0.13(-1.31%)
Nov 30, 2012
9.850
9.940
9.840
9.940
4,826
+0.00(+0.00%)
Nov 29, 2012
9.910
9.950
9.910
9.940
5,550
+0.01(+0.10%)
Nov 28, 2012
9.840
9.930
9.800
9.930
74,255
+0.09(+0.91%)
Nov 27, 2012
9.700
9.850
9.680
9.840
15,713
+0.09(+0.92%)
Nov 26, 2012
9.910
9.910
9.680
9.750
30,601
-0.01(-0.10%)
Nov 24, 2012
9.540
9.850
9.540
9.760
15,529
+0.00(+0.00%)
Nov 23, 2012
9.540
9.850
9.540
9.760
15,529
+0.19(+1.99%)
Nov 22, 2012
9.600
9.610
9.570
9.570
10,600
+0.00(+0.00%)
Nov 21, 2012
9.550
9.600
9.540
9.570
18,088
-0.08(-0.83%)
Nov 20, 2012
9.820
9.850
9.550
9.650
40,437
-0.13(-1.33%)
Nov 19, 2012
9.380
9.800
9.300
9.780
66,033
+0.45(+4.82%)
Nov 16, 2012
9.590
9.620
9.310
9.330
39,408
-0.37(-3.81%)
Nov 15, 2012
9.800
9.860
9.680
9.700
45,454
-0.10(-1.02%)
Nov 14, 2012
10.06
10.06
9.760
9.800
41,505
-0.26(-2.58%)
Nov 13, 2012
10.04
10.29
10.01
10.06
41,320
+0.01(+0.10%)
Nov 12, 2012
10.25
10.25
10.01
10.05
27,907
-0.25(-2.43%)
Nov 09, 2012
10.37
10.37
10.26
10.30
11,674
-0.09(-0.87%)
Nov 08, 2012
10.01
10.41
10.01
10.39
20,031
+0.28(+2.77%)
Nov 07, 2012
10.07
10.15
10.05
10.11
9,763
-0.05(-0.49%)
Nov 06, 2012
10.07
10.20
10.08
10.16
10,014
+0.05(+0.49%)
Nov 05, 2012
10.17
10.18
10.06
10.11
15,084
-0.10(-0.98%)
Nov 02, 2012
10.29
10.29
10.14
10.21
16,828
-0.08(-0.78%)
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
.