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
)
22.29
+0.48 (+2.20%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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 (%)
Apr 30, 2007
12.82
12.89
12.65
12.88
58,030
-0.07(-0.54%)
Apr 27, 2007
13.05
13.15
12.75
12.95
81,825
-0.25(-1.89%)
Apr 26, 2007
13.26
13.26
13.05
13.20
51,961
-0.25(-1.86%)
Apr 25, 2007
13.40
13.78
13.30
13.45
55,955
-0.08(-0.59%)
Apr 24, 2007
13.90
13.95
13.52
13.53
31,388
-0.44(-3.15%)
Apr 23, 2007
14.10
14.10
13.89
13.97
29,985
-0.03(-0.21%)
Apr 20, 2007
14.10
14.45
13.95
14.00
71,260
+0.01(+0.07%)
Apr 19, 2007
13.77
14.07
13.66
13.99
54,842
+0.16(+1.16%)
Apr 18, 2007
13.61
14.00
13.61
13.83
34,945
+0.03(+0.22%)
Apr 17, 2007
13.91
13.92
13.69
13.80
73,556
-0.22(-1.57%)
Apr 16, 2007
14.10
14.10
13.90
14.02
57,253
-0.08(-0.57%)
Apr 13, 2007
13.97
14.24
13.90
14.10
35,424
+0.11(+0.79%)
Apr 12, 2007
14.09
14.14
13.80
13.99
52,637
-0.11(-0.78%)
Apr 11, 2007
14.30
14.45
13.86
14.10
46,768
-0.20(-1.40%)
Apr 10, 2007
14.12
14.50
14.12
14.30
108,865
+0.13(+0.92%)
Apr 09, 2007
14.22
14.25
14.14
14.17
39,490
-0.04(-0.28%)
Apr 05, 2007
14.25
14.25
14.17
14.21
71,046
-0.29(-2.00%)
Apr 04, 2007
14.85
14.91
14.32
14.50
90,100
-0.25(-1.69%)
Apr 03, 2007
14.05
14.83
14.00
14.75
101,775
+0.68(+4.83%)
Apr 02, 2007
13.28
14.20
13.25
14.07
315,516
+0.78(+5.87%)
Mar 30, 2007
12.70
13.29
12.70
13.29
64,673
+0.49(+3.83%)
Mar 29, 2007
12.95
12.95
12.75
12.80
32,488
-0.13(-1.01%)
Mar 28, 2007
12.85
13.01
12.55
12.93
40,555
-0.20(-1.52%)
Mar 27, 2007
13.04
13.14
12.70
13.13
58,504
-0.03(-0.23%)
Mar 26, 2007
13.48
13.48
13.02
13.16
60,019
-0.33(-2.45%)
Mar 23, 2007
13.79
13.84
13.22
13.49
144,802
-0.09(-0.66%)
Mar 22, 2007
12.51
14.25
12.51
13.58
256,716
+1.07(+8.55%)
Mar 21, 2007
12.80
12.80
12.25
12.51
131,296
+0.46(+3.82%)
Mar 20, 2007
11.51
12.10
11.48
12.05
163,186
+0.60(+5.24%)
Mar 19, 2007
10.46
11.63
10.46
11.45
237,333
+1.10(+10.63%)
Mar 16, 2007
10.39
10.40
10.25
10.35
38,620
-0.04(-0.38%)
Mar 15, 2007
10.20
10.50
10.19
10.39
98,465
+0.16(+1.56%)
Mar 14, 2007
9.830
10.23
9.820
10.23
90,400
+0.33(+3.33%)
Mar 13, 2007
10.00
10.05
9.890
9.900
90,580
-0.12(-1.20%)
Mar 12, 2007
10.00
10.03
9.910
10.02
71,306
-0.02(-0.20%)
Mar 09, 2007
10.00
10.09
10.00
10.04
69,247
+0.01(+0.10%)
Mar 08, 2007
9.900
10.10
9.820
10.03
176,630
+0.15(+1.52%)
Mar 07, 2007
9.770
9.900
9.730
9.880
40,694
+0.11(+1.13%)
Mar 06, 2007
9.650
9.860
9.650
9.770
106,581
+0.27(+2.84%)
Mar 05, 2007
9.500
9.550
9.290
9.500
94,203
-0.10(-1.04%)
Mar 02, 2007
9.800
9.800
9.510
9.600
44,535
-0.20(-2.04%)
Mar 01, 2007
10.05
10.05
9.710
9.800
28,695
-0.40(-3.92%)
Feb 28, 2007
9.660
10.20
9.250
10.20
119,499
+0.49(+5.05%)
Feb 27, 2007
10.20
10.25
9.690
9.710
90,500
-0.64(-6.18%)
Feb 26, 2007
10.33
10.53
10.33
10.35
64,923
+0.06(+0.58%)
Feb 23, 2007
10.74
10.75
10.29
10.29
42,985
-0.21(-2.00%)
Feb 22, 2007
10.68
10.68
10.40
10.50
56,181
-0.18(-1.69%)
Feb 21, 2007
10.36
10.68
10.36
10.68
91,917
+0.25(+2.40%)
Feb 20, 2007
10.75
10.75
10.40
10.43
92,368
-0.09(-0.86%)
Feb 16, 2007
9.900
10.52
9.770
10.52
95,727
+0.62(+6.26%)
Feb 15, 2007
9.810
9.900
9.650
9.900
54,636
+0.16(+1.64%)
Feb 14, 2007
9.850
9.890
9.710
9.740
47,520
-0.01(-0.10%)
Feb 13, 2007
9.640
9.900
9.620
9.750
68,966
+0.03(+0.31%)
Feb 12, 2007
9.600
9.750
9.600
9.720
39,055
-0.02(-0.21%)
Feb 09, 2007
9.900
9.910
9.740
9.740
33,565
-0.22(-2.21%)
Feb 08, 2007
10.01
10.10
9.920
9.960
14,840
-0.04(-0.40%)
Feb 07, 2007
9.960
10.04
9.920
10.00
16,380
-0.10(-0.99%)
Feb 06, 2007
9.920
10.10
9.920
10.10
25,890
+0.20(+2.02%)
Feb 05, 2007
9.900
9.950
9.870
9.900
33,185
-0.02(-0.20%)
Feb 02, 2007
9.900
10.14
9.900
9.920
18,515
-0.08(-0.80%)
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
.