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
(OP:
ATUSF
)
19.21
-0.09 (-0.47%)
Streaming Delayed Price
Updated: 3:50 PM EDT, Sep 20, 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
6.601
6.966
6.600
6.638
15,900
+0.09(+1.36%)
May 28, 2009
6.453
6.570
6.325
6.550
40,090
+0.15(+2.31%)
May 27, 2009
6.466
6.536
6.323
6.402
21,000
+0.26(+4.16%)
May 26, 2009
5.926
6.240
5.902
6.146
21,200
+0.26(+4.39%)
May 22, 2009
5.810
5.965
5.790
5.888
21,400
+0.08(+1.35%)
May 21, 2009
5.991
5.991
5.740
5.809
17,400
-0.22(-3.72%)
May 20, 2009
5.732
6.034
5.732
6.034
11,200
+0.34(+6.04%)
May 19, 2009
5.700
5.782
5.497
5.690
55,131
+0.09(+1.61%)
May 18, 2009
5.410
5.700
5.410
5.600
8,849
+0.11(+2.00%)
May 15, 2009
5.438
5.505
5.311
5.490
8,400
+0.18(+3.37%)
May 14, 2009
5.280
5.367
5.280
5.311
4,700
+0.09(+1.74%)
May 13, 2009
5.498
5.499
5.200
5.220
59,559
-0.16(-2.98%)
May 12, 2009
5.346
5.424
5.250
5.381
32,349
-0.03(-0.57%)
May 11, 2009
5.378
5.500
5.340
5.411
4,300
-0.01(-0.20%)
May 08, 2009
5.500
5.620
5.370
5.422
3,461
+0.05(+0.92%)
May 07, 2009
5.789
5.789
5.361
5.372
9,950
-0.27(-4.81%)
May 06, 2009
5.497
5.649
5.470
5.644
39,200
+0.22(+4.10%)
May 05, 2009
5.555
5.555
5.375
5.422
3,500
-0.08(-1.42%)
May 04, 2009
5.616
5.686
5.492
5.500
10,750
-0.29(-5.06%)
May 01, 2009
5.668
5.793
5.553
5.793
7,700
+0.20(+3.54%)
Apr 30, 2009
5.793
5.795
5.595
5.595
2,300
-0.17(-3.03%)
Apr 29, 2009
5.800
5.810
5.635
5.770
6,322
+0.07(+1.23%)
Apr 28, 2009
5.730
5.730
5.647
5.700
5,680
-0.11(-1.87%)
Apr 27, 2009
5.841
5.841
5.645
5.809
2,500
+0.17(+2.95%)
Apr 24, 2009
5.551
5.680
5.551
5.642
12,600
+0.15(+2.67%)
Apr 23, 2009
5.510
5.540
5.380
5.496
8,100
+0.07(+1.26%)
Apr 22, 2009
5.397
5.445
5.348
5.427
7,600
+0.05(+0.97%)
Apr 21, 2009
5.505
5.505
5.360
5.375
10,000
-0.20(-3.54%)
Apr 20, 2009
5.800
5.804
5.572
5.572
3,200
-0.28(-4.79%)
Apr 17, 2009
5.828
5.852
5.795
5.852
2,400
-0.13(-2.21%)
Apr 16, 2009
5.930
5.984
5.750
5.984
16,000
+0.06(+1.07%)
Apr 15, 2009
6.063
6.063
5.867
5.921
3,500
-0.17(-2.77%)
Apr 14, 2009
6.201
6.230
6.050
6.090
6,700
-0.17(-2.70%)
Apr 13, 2009
5.639
6.259
5.600
6.259
9,192
+0.50(+8.66%)
Apr 09, 2009
5.600
5.760
5.600
5.760
6,585
+0.20(+3.58%)
Apr 08, 2009
5.609
5.630
5.548
5.561
5,200
+0.07(+1.29%)
Apr 07, 2009
5.417
5.608
5.380
5.490
12,500
-0.01(-0.18%)
Apr 06, 2009
5.432
5.500
5.410
5.500
8,007
+0.00(+0.00%)
Apr 03, 2009
5.614
5.640
5.500
5.500
5,135
-0.10(-1.80%)
Apr 02, 2009
5.523
5.601
5.470
5.601
5,337
+0.10(+1.81%)
Apr 01, 2009
5.430
5.550
5.412
5.501
3,700
+0.02(+0.35%)
Mar 31, 2009
5.512
5.512
5.450
5.482
700
+0.00(+0.04%)
Mar 30, 2009
5.510
5.550
5.391
5.480
29,900
-0.20(-3.52%)
Mar 26, 2009
5.695
5.760
5.657
5.680
17,550
+0.01(+0.15%)
Mar 25, 2009
5.789
5.848
5.652
5.671
18,000
-0.14(-2.39%)
Mar 24, 2009
5.641
5.826
5.597
5.810
37,300
+0.39(+7.20%)
Mar 23, 2009
5.466
5.500
5.420
5.420
32,500
+0.04(+0.74%)
Mar 20, 2009
5.489
5.543
5.375
5.380
9,072
-0.11(-2.00%)
Mar 19, 2009
5.480
5.822
5.480
5.490
16,100
+0.20(+3.76%)
Mar 18, 2009
5.057
5.291
4.990
5.291
5,802
+0.29(+5.82%)
Mar 17, 2009
4.960
5.023
4.910
5.000
33,217
+0.02(+0.47%)
Mar 16, 2009
4.980
5.001
4.920
4.977
8,865
+0.02(+0.34%)
Mar 13, 2009
4.944
5.003
4.910
4.960
17,586
+0.08(+1.64%)
Mar 12, 2009
4.880
4.956
4.849
4.880
25,435
-0.04(-0.79%)
Mar 11, 2009
4.963
4.963
4.884
4.919
8,727
-0.04(-0.83%)
Mar 10, 2009
5.035
5.100
4.871
4.960
36,257
-0.05(-1.02%)
Mar 09, 2009
4.897
5.045
4.897
5.011
18,340
+0.15(+3.08%)
Mar 06, 2009
4.950
4.950
4.850
4.861
5,700
-0.02(-0.38%)
Mar 05, 2009
5.190
5.190
4.880
4.880
7,600
-0.21(-4.13%)
Mar 04, 2009
4.994
5.157
4.950
5.090
22,260
+0.23(+4.70%)
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
.