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 (%)
Sep 30, 2008 5.360 5.940 5.350 5.430 107,314 +0.09(+1.69%)
Sep 29, 2008 5.610 5.610 5.210 5.340 574,476 -0.26(-4.64%)
Sep 26, 2008 5.860 5.860 5.450 5.600 79,546 -0.29(-4.92%)
Sep 25, 2008 6.140 6.140 5.750 5.890 53,362 -0.15(-2.48%)
Sep 24, 2008 5.360 6.250 5.350 6.040 89,071 +0.65(+12.06%)
Sep 23, 2008 5.350 5.430 5.300 5.390 419,595 -0.01(-0.19%)
Sep 22, 2008 5.510 5.600 5.320 5.400 108,859 +0.01(+0.19%)
Sep 19, 2008 5.300 5.490 5.270 5.390 252,715 +0.16(+3.06%)
Sep 18, 2008 5.350 5.460 5.170 5.230 479,619 +0.06(+1.16%)
Sep 17, 2008 5.200 5.230 5.060 5.170 154,506 -0.06(-1.15%)
Sep 16, 2008 5.050 5.240 5.000 5.230 117,430 +0.07(+1.36%)
Sep 15, 2008 5.110 5.180 5.010 5.160 116,431 -0.09(-1.71%)
Sep 12, 2008 5.150 5.610 5.050 5.250 157,312 +0.22(+4.37%)
Sep 11, 2008 5.040 5.340 5.000 5.030 222,457 -0.16(-3.08%)
Sep 10, 2008 5.260 5.370 5.110 5.190 199,098 -0.08(-1.52%)
Sep 09, 2008 5.790 5.790 5.110 5.270 177,228 -0.55(-9.45%)
Sep 08, 2008 6.080 6.080 5.780 5.820 96,990 -0.24(-3.96%)
Sep 05, 2008 6.090 6.090 5.970 6.060 151,854 +0.01(+0.17%)
Sep 04, 2008 6.350 6.350 6.000 6.050 205,775 -0.34(-5.32%)
Sep 03, 2008 6.450 6.450 6.200 6.390 400,528 -0.14(-2.14%)
Sep 02, 2008 6.830 6.830 6.380 6.530 74,191 -0.06(-0.91%)
Aug 29, 2008 6.480 6.640 6.480 6.590 46,412 +0.02(+0.30%)
Aug 28, 2008 6.520 6.670 6.450 6.570 68,870 +0.07(+1.08%)
Aug 27, 2008 6.530 6.560 6.500 6.500 65,227 -0.06(-0.91%)
Aug 26, 2008 6.730 6.740 6.510 6.560 37,739 -0.16(-2.38%)
Aug 25, 2008 6.790 6.800 6.610 6.720 44,563 -0.10(-1.47%)
Aug 22, 2008 6.760 6.930 6.760 6.820 36,715 +0.04(+0.59%)
Aug 21, 2008 6.740 6.960 6.680 6.780 117,761 +0.25(+3.83%)
Aug 20, 2008 6.480 6.690 6.360 6.530 97,825 +0.23(+3.65%)
Aug 19, 2008 6.350 6.450 6.280 6.300 140,003 -0.08(-1.25%)
Aug 18, 2008 6.190 6.380 6.190 6.380 42,739 +0.19(+3.07%)
Aug 15, 2008 6.560 6.560 6.160 6.190 265,223 -0.10(-1.59%)
Aug 14, 2008 6.400 6.400 6.250 6.290 75,199 -0.09(-1.41%)
Aug 13, 2008 6.090 6.480 6.000 6.380 121,178 +0.38(+6.33%)
Aug 12, 2008 6.250 6.310 5.930 6.000 115,173 -0.20(-3.23%)
Aug 11, 2008 6.650 6.650 6.110 6.200 121,596 -0.41(-6.20%)
Aug 08, 2008 6.810 6.810 6.450 6.610 74,538 -0.25(-3.64%)
Aug 07, 2008 6.900 6.900 6.700 6.860 95,470 -0.11(-1.58%)
Aug 06, 2008 7.010 7.080 6.710 6.970 151,874 +0.13(+1.90%)
Aug 05, 2008 7.170 7.180 6.810 6.840 142,384 -0.24(-3.39%)
Aug 04, 2008 6.780 7.190 6.720 7.080 463,765 +0.00(+0.00%)
Aug 01, 2008 6.780 7.190 6.720 7.080 463,765 +0.30(+4.42%)
Jul 31, 2008 6.990 6.990 6.740 6.780 113,206 -0.01(-0.15%)
Jul 30, 2008 6.740 6.950 6.740 6.790 174,744 +0.03(+0.44%)
Jul 29, 2008 6.870 6.870 6.710 6.760 51,410 -0.01(-0.15%)
Jul 28, 2008 6.930 6.930 6.650 6.770 99,129 -0.12(-1.74%)
Jul 25, 2008 6.930 6.990 6.780 6.890 73,545 -0.05(-0.72%)
Jul 24, 2008 7.000 7.000 6.360 6.940 538,089 +0.05(+0.73%)
Jul 23, 2008 7.000 7.000 6.750 6.890 20,171 -0.02(-0.29%)
Jul 22, 2008 6.800 6.970 6.750 6.910 39,799 +0.12(+1.77%)
Jul 21, 2008 6.710 6.830 6.510 6.790 57,823 +0.09(+1.34%)
Jul 18, 2008 6.660 6.790 6.540 6.700 48,850 +0.06(+0.90%)
Jul 17, 2008 6.550 7.290 6.510 6.640 110,410 +0.13(+2.00%)
Jul 16, 2008 6.510 6.800 6.500 6.510 226,548 +0.00(+0.00%)
Jul 15, 2008 6.530 6.570 6.500 6.510 250,566 -0.16(-2.40%)
Jul 14, 2008 6.950 6.960 6.550 6.670 156,193 -0.26(-3.75%)
Jul 11, 2008 7.100 7.100 6.750 6.930 131,316 -0.23(-3.21%)
Jul 10, 2008 7.810 7.810 6.890 7.160 188,252 -0.72(-9.14%)
Jul 09, 2008 8.150 8.150 7.850 7.880 71,088 -0.24(-2.96%)
Jul 08, 2008 8.010 8.340 8.010 8.120 176,561 -0.25(-2.99%)
Jul 07, 2008 8.200 8.440 7.780 8.370 193,125 +0.17(+2.07%)
Jul 04, 2008 8.300 8.750 8.110 8.200 48,122 -0.35(-4.09%)
Jul 03, 2008 8.350 8.550 8.200 8.550 120,520 -0.04(-0.47%)
Jul 02, 2008 8.790 8.860 8.500 8.590 178,057 -0.13(-1.49%)
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.