Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altius Minerals Corp (OP: ATUSF )

16.14 UNCHANGED
Streaming Delayed Price Updated: 3:50 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2004 2.657 2.657 2.657 2.657 100 -0.04(-1.59%)
May 27, 2004 2.700 2.700 2.670 2.700 17,354 -0.04(-1.64%)
May 26, 2004 2.745 2.790 2.710 2.745 13,700 +0.00(+0.00%)
May 25, 2004 2.745 2.790 2.710 2.745 13,700 -0.10(-3.68%)
May 24, 2004 2.850 2.860 2.800 2.850 5,150 +0.00(+0.00%)
May 21, 2004 2.850 2.860 2.800 2.850 5,150 -0.01(-0.35%)
May 20, 2004 2.860 2.865 2.860 2.860 4,475 +0.04(+1.42%)
May 19, 2004 2.820 2.820 2.700 2.820 9,624 +0.14(+5.11%)
May 18, 2004 2.689 2.683 2.683 2.683 1,000 -0.01(-0.25%)
May 17, 2004 2.690 2.830 2.689 2.689 9,100 -0.00(-0.02%)
May 14, 2004 2.690 2.693 2.680 2.690 3,800 +0.00(+0.00%)
May 13, 2004 2.690 2.690 2.690 2.690 0 +0.00(+0.00%)
May 12, 2004 2.690 2.690 2.690 2.690 0 +0.00(+0.00%)
May 11, 2004 2.670 2.693 2.680 2.690 3,800 +0.02(+0.75%)
May 10, 2004 2.745 2.760 2.650 2.670 20,400 -0.08(-2.74%)
May 07, 2004 2.774 2.745 2.745 2.745 200 -0.03(-1.05%)
May 06, 2004 2.774 2.774 2.774 2.774 0 +0.00(+0.00%)
May 05, 2004 2.810 2.774 2.774 2.774 1,000 -0.04(-1.27%)
May 04, 2004 2.750 2.890 2.800 2.810 4,000 +0.06(+2.18%)
May 03, 2004 2.815 2.870 2.700 2.750 14,200 -0.06(-2.31%)
Apr 30, 2004 2.720 2.850 2.720 2.815 6,000 -0.04(-1.57%)
Apr 29, 2004 2.860 2.860 2.860 2.860 0 +0.00(+0.00%)
Apr 28, 2004 2.787 2.860 2.720 2.860 1,700 +0.07(+2.62%)
Apr 27, 2004 2.779 2.900 2.787 2.787 2,400 +0.01(+0.30%)
Apr 26, 2004 2.660 2.870 2.704 2.779 3,700 +0.12(+4.46%)
Apr 23, 2004 2.630 2.690 2.660 2.660 20,000 +0.03(+1.14%)
Apr 22, 2004 2.650 2.630 2.500 2.630 525 -0.02(-0.75%)
Apr 21, 2004 2.750 2.800 2.620 2.650 7,900 -0.10(-3.64%)
Apr 20, 2004 2.730 2.750 2.612 2.750 1,700 +0.02(+0.73%)
Apr 19, 2004 2.923 2.908 2.730 2.730 1,900 -0.19(-6.60%)
Apr 16, 2004 2.907 2.940 2.841 2.923 11,702 +0.02(+0.54%)
Apr 15, 2004 2.850 2.907 2.850 2.907 4,630 +0.06(+2.01%)
Apr 14, 2004 2.980 2.960 2.760 2.850 9,750 -0.13(-4.36%)
Apr 13, 2004 3.165 3.000 2.963 2.980 7,340 -0.19(-5.85%)
Apr 12, 2004 2.903 3.165 3.030 3.165 1,550 +0.26(+9.03%)
Apr 08, 2004 2.940 3.095 2.903 2.903 7,500 -0.04(-1.26%)
Apr 07, 2004 2.890 2.940 2.910 2.940 15,900 +0.05(+1.73%)
Apr 06, 2004 2.890 2.890 2.700 2.890 19,050 +0.09(+3.21%)
Apr 05, 2004 2.618 2.800 2.725 2.800 6,000 +0.18(+6.96%)
Apr 02, 2004 2.500 2.670 2.590 2.618 8,800 +0.12(+4.72%)
Apr 01, 2004 2.700 2.680 2.500 2.500 3,000 -0.20(-7.41%)
Mar 31, 2004 2.680 2.700 2.680 2.700 7,700 +0.02(+0.75%)
Mar 30, 2004 2.660 2.680 2.270 2.680 3,100 +0.02(+0.75%)
Mar 29, 2004 2.530 2.660 2.660 2.660 1,600 +0.13(+5.14%)
Mar 26, 2004 2.547 2.530 2.490 2.530 4,464 -0.02(-0.67%)
Mar 25, 2004 2.390 2.547 2.547 2.547 200 +0.16(+6.57%)
Mar 24, 2004 2.390 2.390 2.390 2.390 0 +0.00(+0.00%)
Mar 23, 2004 2.390 2.390 2.390 2.390 0 +0.00(+0.00%)
Mar 22, 2004 2.265 2.390 2.390 2.390 1,500 +0.12(+5.52%)
Mar 19, 2004 2.270 2.340 2.265 2.265 4,500 -0.00(-0.22%)
Mar 18, 2004 2.270 2.270 2.270 2.270 0 +0.00(+0.00%)
Mar 17, 2004 2.200 2.270 2.270 2.270 300 +0.07(+3.18%)
Mar 16, 2004 2.300 2.300 2.160 2.200 5,825 -0.10(-4.35%)
Mar 15, 2004 2.330 2.500 2.300 2.300 13,600 -0.03(-1.29%)
Mar 12, 2004 2.330 2.370 2.300 2.330 5,500 +0.00(+0.00%)
Mar 11, 2004 2.330 2.330 2.330 2.330 0 +0.00(+0.00%)
Mar 10, 2004 2.340 2.370 2.300 2.330 5,500 -0.01(-0.43%)
Mar 09, 2004 2.325 2.340 2.340 2.340 5,000 +0.01(+0.65%)
Mar 08, 2004 2.160 2.330 2.325 2.325 15,000 +0.16(+7.14%)
Mar 05, 2004 2.170 2.170 2.170 2.170 1,000 +0.00(+0.00%)
Mar 04, 2004 2.210 2.170 2.170 2.170 1,000 -0.04(-1.81%)
Mar 03, 2004 2.267 2.210 2.200 2.210 1,300 -0.06(-2.50%)
Mar 02, 2004 2.300 2.267 2.240 2.267 5,100 -0.03(-1.45%)
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.