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
)
22.05
-0.56 (-2.48%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 (%)
May 29, 2009
7.250
7.620
7.200
7.260
78,052
-0.02(-0.27%)
May 28, 2009
7.190
7.300
7.050
7.280
96,319
+0.13(+1.82%)
May 27, 2009
7.180
7.270
7.070
7.150
101,655
+0.06(+0.85%)
May 26, 2009
6.690
7.090
6.580
7.090
92,000
+0.50(+7.59%)
May 25, 2009
6.650
6.700
6.400
6.590
37,575
-0.09(-1.35%)
May 22, 2009
6.690
6.700
6.420
6.680
66,011
+0.08(+1.21%)
May 21, 2009
6.850
6.850
6.540
6.600
107,795
-0.22(-3.23%)
May 20, 2009
6.600
6.850
6.600
6.820
60,129
+0.22(+3.33%)
May 19, 2009
6.590
6.700
6.320
6.600
66,886
+0.25(+3.94%)
May 17, 2009
6.350
6.460
6.350
6.350
39,800
-0.10(-1.55%)
May 15, 2009
6.350
6.460
6.350
6.450
91,722
+0.18(+2.87%)
May 14, 2009
6.200
6.280
6.200
6.270
43,719
+0.02(+0.32%)
May 13, 2009
6.400
6.460
6.130
6.250
91,018
+0.01(+0.16%)
May 12, 2009
6.210
6.400
6.150
6.240
95,386
-0.13(-2.04%)
May 11, 2009
6.240
6.380
6.190
6.370
84,838
-0.11(-1.70%)
May 08, 2009
6.390
6.620
6.300
6.480
42,167
+0.13(+2.05%)
May 07, 2009
6.740
6.740
6.300
6.350
77,820
-0.24(-3.64%)
May 06, 2009
6.520
6.700
6.400
6.590
102,859
+0.29(+4.60%)
May 05, 2009
6.500
6.520
6.300
6.300
52,932
-0.18(-2.78%)
May 04, 2009
6.620
6.540
6.460
6.480
72,697
-0.24(-3.57%)
May 01, 2009
6.800
6.860
6.550
6.720
17,725
-0.12(-1.75%)
Apr 30, 2009
6.930
6.930
6.700
6.840
41,652
-0.11(-1.58%)
Apr 29, 2009
7.010
7.010
6.800
6.950
28,992
+0.02(+0.29%)
Apr 28, 2009
6.900
6.970
6.880
6.930
17,939
-0.17(-2.39%)
Apr 27, 2009
7.050
7.100
6.850
7.100
33,953
+0.00(+0.00%)
Apr 24, 2009
6.730
7.100
6.700
7.100
42,500
+0.36(+5.34%)
Apr 23, 2009
6.790
6.790
6.660
6.740
22,283
+0.01(+0.15%)
Apr 22, 2009
6.690
6.800
6.590
6.730
42,912
+0.07(+1.05%)
Apr 21, 2009
6.880
6.880
6.660
6.660
44,374
-0.29(-4.17%)
Apr 20, 2009
7.080
7.250
6.950
6.950
22,015
-0.14(-1.97%)
Apr 17, 2009
7.230
7.230
7.010
7.090
26,150
-0.08(-1.12%)
Apr 16, 2009
7.140
7.230
6.910
7.170
33,611
+0.01(+0.14%)
Apr 15, 2009
7.290
7.340
7.070
7.160
19,194
-0.24(-3.24%)
Apr 14, 2009
7.700
7.700
7.330
7.400
33,920
-0.17(-2.25%)
Apr 13, 2009
6.900
7.600
6.880
7.570
70,468
+0.69(+10.03%)
Apr 09, 2009
6.870
7.010
6.860
6.880
49,897
+0.01(+0.15%)
Apr 08, 2009
6.930
6.930
6.860
6.870
15,534
-0.03(-0.43%)
Apr 07, 2009
6.720
6.900
6.700
6.900
43,768
+0.13(+1.92%)
Apr 06, 2009
6.790
6.800
6.750
6.770
21,636
+0.02(+0.30%)
Apr 03, 2009
6.970
7.000
6.750
6.750
39,023
-0.09(-1.32%)
Apr 02, 2009
6.900
6.970
6.800
6.840
22,256
-0.13(-1.87%)
Apr 01, 2009
6.870
7.000
6.890
6.970
24,930
+0.08(+1.16%)
Mar 31, 2009
6.930
6.950
6.850
6.890
27,890
+0.04(+0.58%)
Mar 30, 2009
6.910
7.000
6.800
6.850
74,082
-0.13(-1.86%)
Mar 26, 2009
7.050
7.030
6.980
6.980
66,720
-0.05(-0.71%)
Mar 25, 2009
7.110
7.110
7.000
7.030
72,174
-0.08(-1.13%)
Mar 24, 2009
6.900
7.110
7.110
7.110
157,783
+0.40(+5.96%)
Mar 23, 2009
6.790
6.710
6.700
6.710
74,476
+0.05(+0.75%)
Mar 20, 2009
6.800
6.800
6.660
6.660
38,788
-0.12(-1.77%)
Mar 19, 2009
6.740
6.940
6.660
6.780
76,769
+0.12(+1.80%)
Mar 18, 2009
6.400
6.660
6.300
6.660
73,066
+0.28(+4.39%)
Mar 17, 2009
6.300
6.390
6.220
6.380
58,058
+0.16(+2.57%)
Mar 16, 2009
6.290
6.320
6.210
6.220
29,315
-0.06(-0.96%)
Mar 13, 2009
6.270
6.340
6.260
6.280
31,177
+0.02(+0.32%)
Mar 12, 2009
6.290
6.320
6.240
6.260
46,340
-0.04(-0.63%)
Mar 11, 2009
6.360
6.360
6.260
6.300
35,909
-0.05(-0.79%)
Mar 10, 2009
6.450
6.500
6.270
6.350
45,259
-0.14(-2.16%)
Mar 09, 2009
6.400
6.540
6.380
6.490
41,272
+0.23(+3.67%)
Mar 06, 2009
6.350
6.350
6.200
6.260
48,392
-0.01(-0.16%)
Mar 05, 2009
6.660
6.660
6.270
6.270
61,849
-0.30(-4.57%)
Mar 04, 2009
6.400
6.600
6.300
6.570
96,609
+0.31(+4.95%)
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
.