Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altius Minerals Corp (TSX: ALS )

21.90 -0.39 (-1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 31, 2008 4.310 4.940 4.310 4.620 95,563 +0.13(+2.90%)
Dec 30, 2008 4.360 4.590 4.300 4.490 39,162 +0.14(+3.22%)
Dec 29, 2008 4.500 5.170 4.270 4.350 69,820 +0.07(+1.64%)
Dec 24, 2008 4.420 4.480 4.260 4.280 52,142 -0.12(-2.73%)
Dec 23, 2008 4.350 4.590 4.310 4.400 27,207 +0.10(+2.33%)
Dec 22, 2008 4.500 4.870 4.300 4.300 74,491 -0.16(-3.59%)
Dec 19, 2008 4.850 4.850 4.430 4.460 171,928 -0.12(-2.62%)
Dec 18, 2008 5.280 5.290 4.550 4.580 136,892 -0.71(-13.42%)
Dec 17, 2008 5.280 5.290 5.280 5.290 710 +0.08(+1.54%)
Dec 16, 2008 5.550 5.560 5.120 5.210 72,182 -0.25(-4.58%)
Dec 15, 2008 4.880 5.460 4.580 5.460 117,596 +0.64(+13.28%)
Dec 12, 2008 4.950 5.070 4.620 4.820 43,720 -0.20(-3.98%)
Dec 11, 2008 4.900 5.490 4.860 5.020 103,029 +0.24(+5.02%)
Dec 10, 2008 4.340 4.910 4.120 4.780 112,523 +0.67(+16.30%)
Dec 09, 2008 4.110 4.350 4.080 4.110 157,745 -0.03(-0.72%)
Dec 08, 2008 4.050 4.210 4.050 4.140 93,283 +0.25(+6.43%)
Dec 05, 2008 3.800 4.000 3.800 3.890 51,176 +0.09(+2.37%)
Dec 04, 2008 3.890 3.910 3.800 3.800 27,170 -0.15(-3.80%)
Dec 03, 2008 3.600 3.990 3.580 3.950 71,322 +0.28(+7.63%)
Dec 02, 2008 3.810 3.950 3.620 3.670 64,075 -0.07(-1.87%)
Dec 01, 2008 4.390 4.390 3.730 3.740 120,393 -0.37(-9.00%)
Nov 28, 2008 4.050 4.120 4.000 4.110 142,230 +0.11(+2.75%)
Nov 27, 2008 4.000 4.050 4.000 4.000 22,445 -0.02(-0.50%)
Nov 26, 2008 4.090 4.090 3.900 4.020 176,683 +0.02(+0.50%)
Nov 25, 2008 4.360 4.370 4.000 4.000 143,428 -0.39(-8.88%)
Nov 24, 2008 4.350 4.670 4.320 4.390 206,174 -0.01(-0.23%)
Nov 21, 2008 4.470 4.470 4.370 4.400 79,600 -0.06(-1.35%)
Nov 20, 2008 4.500 4.540 4.440 4.460 88,025 -0.09(-1.98%)
Nov 19, 2008 4.690 4.690 4.500 4.550 90,650 -0.07(-1.52%)
Nov 18, 2008 4.650 4.690 4.590 4.620 102,897 -0.08(-1.70%)
Nov 17, 2008 4.650 4.700 4.650 4.700 79,930 +0.00(+0.00%)
Nov 14, 2008 4.750 4.800 4.650 4.700 157,530 +0.04(+0.86%)
Nov 13, 2008 4.750 4.770 4.550 4.660 118,050 -0.09(-1.89%)
Nov 12, 2008 4.890 4.890 4.600 4.750 160,165 -0.13(-2.66%)
Nov 11, 2008 4.990 4.990 4.840 4.880 31,842 -0.12(-2.40%)
Nov 10, 2008 5.000 5.050 4.990 5.000 78,073 +0.06(+1.21%)
Nov 07, 2008 5.040 5.040 4.890 4.940 343,176 -0.06(-1.20%)
Nov 06, 2008 5.000 5.040 4.950 5.000 103,211 +0.00(+0.00%)
Nov 05, 2008 5.200 5.200 4.990 5.000 33,278 -0.23(-4.40%)
Nov 04, 2008 4.960 5.230 4.830 5.230 165,334 +0.29(+5.87%)
Nov 03, 2008 5.100 5.220 4.940 4.940 59,558 -0.14(-2.76%)
Oct 31, 2008 5.040 5.180 5.000 5.080 83,866 +0.04(+0.79%)
Oct 30, 2008 5.170 5.250 5.000 5.040 81,386 -0.10(-1.95%)
Oct 29, 2008 4.260 5.160 4.260 5.140 142,370 +0.89(+20.94%)
Oct 28, 2008 4.320 4.440 4.180 4.250 255,890 -0.04(-0.93%)
Oct 27, 2008 4.480 4.560 4.200 4.290 80,545 -0.21(-4.67%)
Oct 24, 2008 4.390 4.560 4.150 4.500 180,952 +0.04(+0.90%)
Oct 23, 2008 4.650 4.660 4.440 4.460 126,097 -0.14(-3.04%)
Oct 22, 2008 4.930 4.930 4.560 4.600 221,825 -0.37(-7.44%)
Oct 21, 2008 4.950 4.990 4.830 4.970 114,780 +0.10(+2.05%)
Oct 20, 2008 4.760 4.970 4.760 4.870 100,133 +0.23(+4.96%)
Oct 17, 2008 4.660 4.910 4.550 4.640 307,902 +0.05(+1.09%)
Oct 16, 2008 4.880 4.900 4.550 4.590 214,942 -0.29(-5.94%)
Oct 15, 2008 4.900 5.090 4.880 4.880 215,231 -0.06(-1.21%)
Oct 14, 2008 5.000 5.250 4.850 4.940 127,358 +0.09(+1.86%)
Oct 10, 2008 4.930 5.000 4.670 4.850 238,233 +0.00(+0.00%)
Oct 09, 2008 5.390 5.570 4.850 4.850 104,225 -0.63(-11.50%)
Oct 08, 2008 4.550 5.740 4.550 5.480 567,666 +0.92(+20.18%)
Oct 07, 2008 4.750 4.790 4.550 4.560 105,597 -0.03(-0.65%)
Oct 06, 2008 4.800 4.850 4.550 4.590 313,588 -0.22(-4.57%)
Oct 03, 2008 4.900 5.210 4.800 4.810 140,321 +0.00(+0.00%)
Oct 02, 2008 5.250 5.390 4.760 4.810 253,015 -0.61(-11.25%)
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.