Altius Renewable Royalties Corp (OP: ATRWF )

8.540 UNCHANGED
Streaming Delayed Price Updated: 3:27 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.