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
)
15.61
UNCHANGED
Streaming Delayed Price
Updated: 3:56 PM EDT, Jun 11, 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, 2017
7.860
7.880
7.750
7.750
37,951
-0.15(-1.91%)
May 30, 2017
7.940
7.946
7.760
7.901
30,906
-0.03(-0.35%)
May 26, 2017
7.956
8.050
7.920
7.929
30,130
-0.07(-0.89%)
May 25, 2017
7.992
8.090
7.900
8.000
24,901
-0.08(-0.99%)
May 24, 2017
8.007
8.093
7.994
8.080
11,951
+0.07(+0.87%)
May 23, 2017
8.100
8.104
8.010
8.010
17,214
+0.01(+0.12%)
May 22, 2017
8.030
8.040
7.950
8.000
26,524
-0.02(-0.26%)
May 19, 2017
8.114
8.150
7.980
8.021
14,696
-0.06(-0.74%)
May 18, 2017
8.107
8.190
7.971
8.081
16,547
-0.02(-0.24%)
May 17, 2017
8.110
8.150
8.055
8.100
12,631
-0.10(-1.19%)
May 16, 2017
8.073
8.250
8.000
8.198
18,454
+0.15(+1.83%)
May 15, 2017
7.988
8.110
7.921
8.050
35,936
+0.07(+0.82%)
May 12, 2017
7.910
8.110
7.910
7.985
55,243
+0.08(+0.98%)
May 11, 2017
7.760
8.000
7.600
7.907
38,682
+0.08(+0.98%)
May 10, 2017
8.014
8.020
7.826
7.830
61,251
-0.19(-2.37%)
May 09, 2017
8.010
8.200
8.010
8.020
83,469
-0.07(-0.87%)
May 08, 2017
8.116
8.200
8.070
8.090
38,469
-0.09(-1.15%)
May 05, 2017
8.207
8.213
8.070
8.184
22,782
-0.02(-0.25%)
May 04, 2017
8.500
8.500
8.051
8.204
69,000
-0.11(-1.36%)
May 03, 2017
8.300
8.485
8.300
8.317
17,999
-0.12(-1.45%)
May 02, 2017
8.641
8.750
8.430
8.440
33,632
-0.23(-2.65%)
May 01, 2017
8.894
9.000
8.667
8.670
18,920
-0.22(-2.47%)
Apr 28, 2017
8.527
8.890
8.480
8.890
14,951
+0.39(+4.63%)
Apr 27, 2017
8.669
8.690
8.464
8.497
22,974
-0.18(-2.06%)
Apr 26, 2017
8.503
8.740
8.400
8.676
51,165
+0.19(+2.19%)
Apr 25, 2017
8.510
8.540
8.444
8.490
52,100
-0.02(-0.23%)
Apr 24, 2017
8.559
8.650
8.500
8.510
17,745
+0.01(+0.07%)
Apr 21, 2017
8.584
8.697
8.504
8.504
15,576
-0.08(-0.90%)
Apr 20, 2017
8.645
8.834
8.582
8.582
27,361
+0.01(+0.14%)
Apr 19, 2017
8.600
8.774
8.570
8.570
19,070
-0.04(-0.51%)
Apr 18, 2017
8.900
8.930
8.535
8.614
68,409
-0.29(-3.21%)
Apr 17, 2017
8.989
9.043
8.900
8.900
18,569
-0.08(-0.89%)
Apr 13, 2017
9.110
9.150
8.966
8.980
38,135
-0.13(-1.43%)
Apr 12, 2017
9.095
9.188
9.000
9.110
15,866
+0.04(+0.44%)
Apr 11, 2017
9.110
9.200
9.069
9.070
9,849
-0.14(-1.52%)
Apr 10, 2017
9.190
9.260
9.140
9.210
20,846
+0.02(+0.17%)
Apr 07, 2017
9.412
9.430
9.191
9.195
11,851
-0.25(-2.60%)
Apr 06, 2017
9.340
9.441
9.340
9.440
8,973
+0.07(+0.75%)
Apr 05, 2017
9.300
9.450
9.280
9.370
21,878
+0.02(+0.21%)
Apr 04, 2017
9.130
9.381
9.130
9.350
11,238
+0.20(+2.21%)
Apr 03, 2017
9.356
9.400
9.056
9.148
31,084
-0.13(-1.43%)
Mar 31, 2017
9.160
9.339
9.150
9.280
12,114
+0.09(+0.93%)
Mar 30, 2017
9.212
9.300
9.190
9.195
18,101
-0.00(-0.00%)
Mar 29, 2017
9.205
9.228
9.070
9.195
23,483
-0.00(-0.01%)
Mar 28, 2017
9.367
9.393
9.174
9.196
20,519
-0.16(-1.72%)
Mar 27, 2017
9.331
9.387
9.239
9.357
10,324
+0.16(+1.71%)
Mar 24, 2017
9.061
9.261
9.060
9.200
46,177
+0.07(+0.77%)
Mar 23, 2017
9.465
9.470
9.070
9.130
34,519
-0.37(-3.89%)
Mar 22, 2017
9.550
9.684
9.499
9.500
26,051
-0.02(-0.24%)
Mar 21, 2017
9.690
9.800
9.496
9.523
35,558
-0.14(-1.41%)
Mar 20, 2017
9.697
9.765
9.600
9.659
12,313
-0.07(-0.74%)
Mar 17, 2017
10.00
10.00
9.730
9.730
15,432
-0.18(-1.81%)
Mar 16, 2017
9.789
9.984
9.789
9.910
37,216
+0.07(+0.74%)
Mar 15, 2017
9.616
9.884
9.504
9.837
43,207
+0.26(+2.71%)
Mar 14, 2017
9.650
9.750
9.500
9.577
56,904
-0.09(-0.92%)
Mar 13, 2017
9.182
9.761
9.155
9.666
100,243
+0.70(+7.76%)
Mar 10, 2017
8.404
8.998
8.397
8.970
30,431
+0.65(+7.80%)
Mar 09, 2017
8.690
8.800
8.300
8.321
56,392
-0.45(-5.08%)
Mar 08, 2017
8.808
8.900
8.709
8.767
33,308
-0.09(-1.05%)
Mar 07, 2017
9.280
9.300
8.860
8.860
28,338
-0.38(-4.11%)
Mar 06, 2017
9.396
9.400
9.050
9.240
27,213
-0.17(-1.81%)
Mar 03, 2017
9.295
9.419
9.260
9.410
24,732
+0.18(+2.00%)
Mar 02, 2017
9.580
9.585
9.207
9.226
34,908
-0.35(-3.69%)
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
.