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
)
21.62
-0.07 (-0.32%)
Streaming Delayed Price
Updated: 2:41 PM EDT, May 24, 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 31, 2010
11.00
11.00
10.79
10.79
12,506
-0.06(-0.55%)
May 28, 2010
11.25
11.20
10.68
10.85
155,109
-0.35(-3.12%)
May 27, 2010
11.25
11.25
10.96
11.20
129,223
+0.10(+0.90%)
May 26, 2010
10.70
11.34
10.70
11.10
200,682
+0.60(+5.71%)
May 25, 2010
9.440
10.52
9.330
10.50
140,776
+1.17(+12.54%)
May 21, 2010
9.310
9.650
9.200
9.330
87,009
-0.03(-0.32%)
May 20, 2010
9.670
9.450
9.270
9.360
95,572
-0.38(-3.90%)
May 19, 2010
9.960
10.00
9.560
9.740
72,936
-0.33(-3.28%)
May 18, 2010
10.02
10.20
10.00
10.07
31,505
+0.08(+0.80%)
May 17, 2010
10.22
10.29
9.930
9.990
67,612
-0.33(-3.20%)
May 14, 2010
10.32
10.45
10.25
10.32
52,580
-0.12(-1.15%)
May 13, 2010
10.50
10.55
10.38
10.44
31,439
+0.00(+0.00%)
May 12, 2010
10.24
10.54
10.22
10.44
110,354
+0.38(+3.78%)
May 11, 2010
10.00
10.12
10.00
10.06
78,857
+0.15(+1.51%)
May 10, 2010
9.600
9.990
9.900
9.910
93,005
+0.12(+1.23%)
May 07, 2010
9.900
10.10
9.510
9.790
100,713
-0.26(-2.59%)
May 06, 2010
10.14
10.21
9.760
10.05
73,572
-0.10(-0.99%)
May 05, 2010
9.900
10.28
9.850
10.15
57,866
+0.14(+1.40%)
May 04, 2010
10.20
10.20
9.880
10.01
81,210
-0.19(-1.86%)
May 03, 2010
10.10
10.25
10.00
10.20
53,224
+0.07(+0.69%)
Apr 30, 2010
10.06
10.20
10.00
10.13
38,844
+0.08(+0.80%)
Apr 29, 2010
10.15
10.17
10.02
10.05
35,356
-0.15(-1.47%)
Apr 28, 2010
9.950
10.20
9.910
10.20
58,074
+0.45(+4.62%)
Apr 27, 2010
10.05
10.05
9.710
9.750
59,868
-0.30(-2.99%)
Apr 26, 2010
10.18
10.19
9.770
10.05
42,614
+0.05(+0.50%)
Apr 23, 2010
9.900
10.28
9.870
10.00
60,854
+0.17(+1.73%)
Apr 22, 2010
9.800
9.860
9.710
9.830
73,386
+0.05(+0.51%)
Apr 21, 2010
10.00
10.03
9.740
9.780
52,915
-0.21(-2.10%)
Apr 20, 2010
10.15
10.15
9.950
9.990
81,283
+0.11(+1.11%)
Apr 19, 2010
10.00
10.00
9.650
9.880
76,830
-0.24(-2.37%)
Apr 16, 2010
10.18
10.20
10.03
10.12
50,603
-0.11(-1.08%)
Apr 15, 2010
10.28
10.30
10.16
10.23
20,863
+0.04(+0.39%)
Apr 14, 2010
10.33
10.40
10.17
10.19
41,053
-0.17(-1.64%)
Apr 13, 2010
10.68
10.68
10.36
10.36
45,342
-0.35(-3.27%)
Apr 12, 2010
10.74
10.74
10.57
10.71
33,871
+0.07(+0.66%)
Apr 09, 2010
10.58
10.70
10.41
10.64
58,643
+0.04(+0.38%)
Apr 08, 2010
10.53
10.60
10.23
10.60
66,168
+0.07(+0.66%)
Apr 07, 2010
10.62
10.69
10.42
10.53
136,812
-0.08(-0.75%)
Apr 06, 2010
9.990
10.75
9.990
10.61
239,335
+0.67(+6.74%)
Apr 05, 2010
9.860
9.940
9.800
9.940
63,816
+0.19(+1.95%)
Apr 01, 2010
9.750
9.750
9.750
0
+0.10(+1.04%)
Mar 31, 2010
9.670
9.890
9.650
9.650
75,830
-0.02(-0.21%)
Mar 30, 2010
9.400
9.700
9.160
9.670
83,836
+0.30(+3.20%)
Mar 29, 2010
9.200
9.370
9.140
9.370
58,646
+0.02(+0.21%)
Mar 26, 2010
9.270
9.390
9.240
9.350
23,577
+0.09(+0.97%)
Mar 25, 2010
9.150
9.300
9.150
9.260
11,354
-0.03(-0.32%)
Mar 24, 2010
9.400
9.500
9.250
9.290
33,682
-0.20(-2.11%)
Mar 23, 2010
9.080
9.490
9.060
9.490
56,097
+0.41(+4.52%)
Mar 22, 2010
9.140
9.150
9.000
9.080
34,481
-0.08(-0.87%)
Mar 19, 2010
9.400
9.420
9.070
9.160
79,414
-0.34(-3.58%)
Mar 18, 2010
9.800
9.800
9.400
9.500
34,488
-0.15(-1.55%)
Mar 17, 2010
10.00
10.00
9.650
9.650
61,206
-0.22(-2.23%)
Mar 16, 2010
9.390
10.00
9.360
9.870
73,869
+0.62(+6.70%)
Mar 15, 2010
9.660
9.400
9.250
9.250
129,866
-0.60(-6.09%)
Mar 12, 2010
9.350
10.01
9.350
9.850
200,146
+0.51(+5.46%)
Mar 11, 2010
9.220
9.450
9.220
9.340
60,790
-0.01(-0.11%)
Mar 10, 2010
8.600
9.400
8.400
9.350
180,620
+0.75(+8.72%)
Mar 09, 2010
8.550
8.630
8.500
8.600
16,547
+0.05(+0.58%)
Mar 08, 2010
8.440
8.670
8.380
8.550
54,190
+0.11(+1.30%)
Mar 05, 2010
8.400
8.460
8.260
8.440
21,163
+0.03(+0.36%)
Mar 04, 2010
8.460
8.460
8.300
8.410
26,442
-0.05(-0.59%)
Mar 03, 2010
8.200
8.460
8.180
8.460
39,880
+0.26(+3.17%)
Mar 02, 2010
8.160
8.350
8.150
8.200
24,113
+0.00(+0.00%)
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
.