Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altair International Corp (OP: ATAO )

0.0520 UNCHANGED
Streaming Delayed Price Updated: 11:59 AM EDT, May 17, 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 31, 2022 0.0178 0.0195 0.0160 0.0182 44,055 +0.00(+19.74%)
May 27, 2022 0.0165 0.0200 0.0152 0.0152 727,973 -0.00(-3.80%)
May 26, 2022 0.0150 0.0172 0.0150 0.0158 234,546 +0.00(+1.28%)
May 25, 2022 0.0178 0.0189 0.0150 0.0156 305,224 -0.00(-21.61%)
May 24, 2022 0.0213 0.0240 0.0175 0.0199 602,639 -0.00(-0.50%)
May 23, 2022 0.0150 0.0230 0.0150 0.0200 417,065 +0.01(+36.05%)
May 20, 2022 0.0165 0.0198 0.0146 0.0147 79,720 -0.00(-10.91%)
May 19, 2022 0.0205 0.0205 0.0165 0.0165 69,949 -0.00(-13.16%)
May 18, 2022 0.0215 0.0215 0.0190 0.0190 40,126 -0.00(-9.52%)
May 17, 2022 0.0220 0.0220 0.0210 0.0210 3,469 -0.00(-7.49%)
May 16, 2022 0.0167 0.0227 0.0146 0.0227 172,866 +0.00(+18.23%)
May 13, 2022 0.0195 0.0250 0.0190 0.0192 213,824 -0.00(-1.54%)
May 12, 2022 0.0160 0.0200 0.0160 0.0195 99,593 +0.00(+0.00%)
May 11, 2022 0.0160 0.0196 0.0160 0.0195 130,790 +0.00(+2.09%)
May 10, 2022 0.0216 0.0216 0.0191 0.0191 52,385 +0.00(+0.00%)
May 09, 2022 0.0214 0.0218 0.0191 0.0191 347,839 -0.00(-4.02%)
May 06, 2022 0.0210 0.0219 0.0199 0.0199 173,358 -0.00(-5.24%)
May 05, 2022 0.0205 0.0210 0.0191 0.0210 1,003,225 -0.00(-5.41%)
May 04, 2022 0.0221 0.0222 0.0203 0.0222 615,490 +0.00(+0.45%)
May 03, 2022 0.0210 0.0226 0.0210 0.0221 138,441 +0.00(+5.24%)
May 02, 2022 0.0214 0.0220 0.0205 0.0210 50,925 -0.00(-5.41%)
Apr 29, 2022 0.0216 0.0222 0.0205 0.0222 26,617 +0.00(+0.00%)
Apr 28, 2022 0.0218 0.0222 0.0216 0.0222 25,129 +0.00(+8.29%)
Apr 27, 2022 0.0218 0.0229 0.0205 0.0205 217,505 -0.00(-2.38%)
Apr 26, 2022 0.0210 0.0240 0.0205 0.0210 221,071 -0.00(-4.55%)
Apr 25, 2022 0.0232 0.0234 0.0210 0.0220 88,020 -0.00(-6.38%)
Apr 22, 2022 0.0218 0.0260 0.0218 0.0235 541,926 +0.00(+7.80%)
Apr 21, 2022 0.0215 0.0220 0.0210 0.0218 128,169 -0.00(-0.91%)
Apr 20, 2022 0.0232 0.0232 0.0216 0.0220 89,039 -0.00(-2.22%)
Apr 19, 2022 0.0210 0.0225 0.0210 0.0225 126,335 +0.00(+7.14%)
Apr 18, 2022 0.0250 0.0250 0.0210 0.0210 141,312 -0.00(-8.30%)
Apr 14, 2022 0.0220 0.0229 0.0210 0.0229 169,600 +0.00(+4.09%)
Apr 13, 2022 0.0259 0.0259 0.0220 0.0220 141,840 -0.00(-8.33%)
Apr 12, 2022 0.0215 0.0250 0.0215 0.0240 219,989 +0.00(+6.67%)
Apr 11, 2022 0.0228 0.0236 0.0215 0.0225 272,595 +0.00(+2.27%)
Apr 08, 2022 0.0215 0.0236 0.0215 0.0220 146,096 -0.00(-3.51%)
Apr 07, 2022 0.0211 0.0230 0.0211 0.0228 29,767 -0.00(-2.98%)
Apr 06, 2022 0.0260 0.0260 0.0210 0.0235 346,713 -0.00(-6.00%)
Apr 05, 2022 0.0258 0.0270 0.0241 0.0250 48,725 -0.00(-10.39%)
Apr 04, 2022 0.0250 0.0280 0.0235 0.0279 305,293 +0.00(+12.96%)
Apr 01, 2022 0.0270 0.0270 0.0210 0.0247 500,952 -0.00(-3.14%)
Mar 31, 2022 0.0289 0.0289 0.0246 0.0255 924,190 -0.00(-7.27%)
Mar 30, 2022 0.0233 0.0275 0.0233 0.0275 187,948 +0.00(+11.34%)
Mar 29, 2022 0.0259 0.0263 0.0230 0.0247 75,060 -0.00(-6.08%)
Mar 28, 2022 0.0210 0.0265 0.0210 0.0263 583,335 +0.00(+6.05%)
Mar 25, 2022 0.0250 0.0250 0.0201 0.0248 204,540 -0.00(-3.13%)
Mar 24, 2022 0.0259 0.0259 0.0242 0.0256 249,663 +0.00(+2.40%)
Mar 23, 2022 0.0253 0.0260 0.0240 0.0250 643,687 -0.00(-0.79%)
Mar 22, 2022 0.0240 0.0260 0.0240 0.0252 120,002 +0.00(+5.44%)
Mar 21, 2022 0.0240 0.0270 0.0200 0.0239 197,957 -0.00(-9.81%)
Mar 18, 2022 0.0257 0.0274 0.0240 0.0265 401,047 -0.00(-3.64%)
Mar 17, 2022 0.0284 0.0284 0.0250 0.0275 327,014 -0.00(-1.79%)
Mar 16, 2022 0.0270 0.0283 0.0260 0.0280 731,960 +0.00(+12.00%)
Mar 15, 2022 0.0268 0.0268 0.0250 0.0250 261,594 -0.00(-3.85%)
Mar 14, 2022 0.0280 0.0282 0.0260 0.0260 64,384 -0.00(-7.14%)
Mar 11, 2022 0.0280 0.0285 0.0260 0.0280 255,065 -0.00(-3.45%)
Mar 10, 2022 0.0270 0.0300 0.0270 0.0290 369,316 -0.00(-3.33%)
Mar 09, 2022 0.0300 0.0300 0.0260 0.0300 76,608 +0.00(+0.00%)
Mar 08, 2022 0.0288 0.0300 0.0261 0.0300 138,115 +0.00(+2.04%)
Mar 07, 2022 0.0280 0.0295 0.0280 0.0294 104,672 +0.00(+4.26%)
Mar 04, 2022 0.0291 0.0300 0.0282 0.0282 167,492 -0.00(-6.00%)
Mar 03, 2022 0.0300 0.0300 0.0281 0.0300 245,500 +0.00(+6.76%)
Mar 02, 2022 0.0277 0.0300 0.0277 0.0281 82,107 -0.00(-6.33%)
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.