• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Altius Renewable Royalties Corp (OP: ATRWF )

    8.590 +0.050 (+0.59%)
    Streaming Delayed Price Updated: 3:04 PM EST, Nov 7, 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 (%)
    Nov 06, 2024 8.540 8.540 8.540 8.540 100 -0.03(-0.34%)
    Nov 05, 2024 8.569 8.569 8.560 8.569 3,042 +0.03(+0.34%)
    Nov 04, 2024 8.530 8.555 8.530 8.540 7,160 +0.03(+0.39%)
    Nov 01, 2024 8.520 8.520 8.500 8.507 13,750 -0.03(-0.39%)
    Oct 31, 2024 8.545 8.545 8.540 8.540 7,500 +0.02(+0.23%)
    Oct 30, 2024 8.500 8.520 8.500 8.520 3,185 +0.00(+0.00%)
    Oct 28, 2024 8.520 7,627 -0.04(-0.47%)
    Oct 25, 2024 8.560 8.560 8.560 8.560 975 +0.00(+0.00%)
    Oct 24, 2024 8.300 8.580 8.300 8.560 1,600 +0.01(+0.12%)
    Oct 23, 2024 8.550 8.550 8.550 8.550 3,147 +0.00(+0.00%)
    Oct 22, 2024 8.550 8.550 8.550 8.550 1,745 +0.01(+0.12%)
    Oct 21, 2024 8.558 8.570 8.540 8.540 3,803 -0.06(-0.70%)
    Oct 18, 2024 8.580 8.600 8.560 8.600 12,824 +0.02(+0.23%)
    Oct 17, 2024 8.571 8.580 8.571 8.580 3,850 +0.00(+0.00%)
    Oct 16, 2024 8.585 8.590 8.580 8.580 1,756 +0.02(+0.23%)
    Oct 15, 2024 8.570 8.570 8.550 8.560 11,565 +0.25(+3.01%)
    Oct 14, 2024 7.500 8.310 7.500 8.310 3,429 -0.28(-3.21%)
    Oct 11, 2024 8.600 8.611 8.580 8.586 8,050 -0.02(-0.22%)
    Oct 10, 2024 8.586 8.605 8.580 8.605 742 -0.01(-0.15%)
    Oct 09, 2024 7.370 8.640 7.370 8.618 4,883 -0.03(-0.37%)
    Oct 08, 2024 8.640 8.655 8.635 8.650 15,146 -0.02(-0.23%)
    Oct 07, 2024 7.690 8.690 7.690 8.670 33,812 -0.04(-0.49%)
    Oct 04, 2024 8.713 8.713 8.713 8.713 133 -0.03(-0.37%)
    Oct 03, 2024 8.745 8.745 8.745 8.745 683 +0.00(+0.06%)
    Oct 01, 2024 8.740 40 +0.01(+0.11%)
    Sep 30, 2024 8.739 8.739 8.730 8.730 201 -0.02(-0.23%)
    Sep 25, 2024 8.750 100 -0.02(-0.23%)
    Sep 24, 2024 8.770 8.770 8.770 8.770 2,525 +0.03(+0.34%)
    Sep 23, 2024 8.740 8.740 8.740 8.740 9,187 +0.04(+0.46%)
    Sep 20, 2024 8.700 8.700 8.700 8.700 700 +0.01(+0.17%)
    Sep 19, 2024 8.674 8.685 8.674 8.685 1,100 +0.01(+0.06%)
    Sep 18, 2024 8.665 8.680 8.665 8.680 730 +0.02(+0.23%)
    Sep 17, 2024 8.664 8.664 8.660 8.660 49,720 +0.01(+0.12%)
    Sep 16, 2024 8.665 8.665 8.650 8.650 65,455 -0.02(-0.23%)
    Sep 13, 2024 8.670 8.680 8.670 8.670 11,791 -0.03(-0.34%)
    Sep 12, 2024 8.680 8.700 8.662 8.700 11,017 +0.50(+6.10%)
    Sep 11, 2024 8.037 8.211 8.020 8.200 3,841 +0.20(+2.56%)
    Sep 10, 2024 8.030 8.050 7.995 7.995 3,900 +0.11(+1.33%)
    Sep 09, 2024 8.130 8.220 7.890 7.890 2,986 +0.12(+1.61%)
    Sep 06, 2024 7.550 7.765 7.490 7.765 5,710 +0.38(+5.22%)
    Sep 05, 2024 7.300 7.380 7.260 7.380 3,056 +0.35(+4.98%)
    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.