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 (%)
May 31, 2013 10.05 10.10 9.900 9.900 10,180 -0.10(-1.00%)
May 30, 2013 9.960 10.05 9.900 10.00 12,178 +0.05(+0.50%)
May 29, 2013 10.05 10.08 9.950 9.950 14,685 -0.10(-1.00%)
May 28, 2013 10.07 10.10 10.03 10.05 9,838 -0.05(-0.50%)
May 27, 2013 9.900 10.10 9.900 10.10 8,820 +0.17(+1.71%)
May 24, 2013 9.910 10.07 9.900 9.930 8,280 +0.03(+0.30%)
May 23, 2013 9.910 10.09 9.900 9.900 19,538 -0.01(-0.10%)
May 22, 2013 9.930 10.15 9.910 9.910 17,798 +0.00(+0.00%)
May 21, 2013 9.980 9.980 9.860 9.910 25,825 -0.09(-0.90%)
May 17, 2013 10.00 10.00 10.00 0 +0.03(+0.30%)
May 16, 2013 10.10 10.12 9.970 9.970 22,030 -0.14(-1.38%)
May 15, 2013 10.20 10.26 10.11 10.11 38,394 -0.14(-1.37%)
May 13, 2013 10.25 10.43 10.25 10.25 17,601 -0.01(-0.10%)
May 10, 2013 10.22 10.27 10.11 10.26 20,734 +0.21(+2.09%)
May 09, 2013 10.09 10.35 10.05 10.05 50,782 -0.08(-0.79%)
May 08, 2013 10.31 10.32 10.09 10.13 30,091 -0.18(-1.75%)
May 07, 2013 10.38 10.42 10.31 10.31 8,269 -0.22(-2.09%)
May 06, 2013 10.76 10.76 10.50 10.53 6,456 -0.24(-2.23%)
May 03, 2013 10.66 10.79 10.60 10.77 12,296 +0.16(+1.51%)
May 02, 2013 10.32 11.43 10.27 10.61 10,427 +0.25(+2.41%)
May 01, 2013 10.65 10.65 10.31 10.36 31,655 -0.37(-3.45%)
Apr 30, 2013 10.75 10.79 10.50 10.73 17,169 -0.12(-1.11%)
Apr 29, 2013 10.30 11.25 10.30 10.85 30,168 +0.79(+7.85%)
Apr 26, 2013 9.990 10.40 10.00 10.06 46,184 +0.06(+0.60%)
Apr 25, 2013 9.800 10.00 9.720 10.00 33,271 +0.25(+2.56%)
Apr 24, 2013 9.620 9.750 9.560 9.750 68,342 +0.05(+0.52%)
Apr 23, 2013 9.840 9.850 9.700 9.700 31,224 -0.13(-1.32%)
Apr 22, 2013 10.00 10.00 9.830 9.830 39,835 -0.17(-1.70%)
Apr 19, 2013 9.750 10.00 9.700 10.00 17,741 +0.39(+4.06%)
Apr 18, 2013 9.550 9.750 9.390 9.610 50,411 +0.06(+0.63%)
Apr 17, 2013 10.39 10.39 9.330 9.550 76,906 -0.53(-5.26%)
Apr 16, 2013 10.15 10.58 10.01 10.08 38,304 +0.08(+0.80%)
Apr 15, 2013 11.12 11.12 9.790 10.00 129,201 -1.15(-10.31%)
Apr 12, 2013 11.49 11.49 11.15 11.15 14,803 -0.35(-3.04%)
Apr 11, 2013 11.41 11.53 11.41 11.50 14,543 +0.10(+0.88%)
Apr 10, 2013 11.78 11.87 11.40 11.40 14,416 -0.49(-4.12%)
Apr 09, 2013 11.66 11.90 11.66 11.89 18,930 +0.15(+1.28%)
Apr 08, 2013 11.94 11.94 11.62 11.74 10,338 -0.28(-2.33%)
Apr 05, 2013 11.69 12.02 11.47 12.02 15,685 +0.32(+2.74%)
Apr 04, 2013 11.60 12.08 11.37 11.70 24,709 +0.29(+2.54%)
Apr 03, 2013 11.61 11.81 11.40 11.41 15,112 -0.19(-1.64%)
Apr 02, 2013 12.01 12.01 11.60 11.60 6,172 -0.12(-1.02%)
Apr 01, 2013 11.99 12.12 11.58 11.72 17,216 -0.27(-2.25%)
Mar 28, 2013 11.99 11.99 11.99 0 +0.47(+4.08%)
Mar 27, 2013 11.70 11.78 11.52 11.52 22,058 -0.16(-1.37%)
Mar 26, 2013 11.76 11.80 11.68 11.68 11,956 +0.01(+0.09%)
Mar 25, 2013 11.72 11.77 11.66 11.67 15,715 -0.11(-0.93%)
Mar 22, 2013 12.18 12.18 11.72 11.78 14,923 -0.35(-2.89%)
Mar 21, 2013 12.22 12.32 12.13 12.13 23,277 -0.12(-0.98%)
Mar 20, 2013 12.71 12.71 12.12 12.25 9,105 -0.60(-4.67%)
Mar 19, 2013 13.14 13.19 12.80 12.85 8,498 -0.38(-2.87%)
Mar 18, 2013 12.95 13.35 12.95 13.23 53,608 +0.14(+1.07%)
Mar 15, 2013 12.00 13.09 12.00 13.09 106,212 +1.11(+9.27%)
Mar 14, 2013 12.09 12.09 11.95 11.98 17,290 -0.21(-1.72%)
Mar 13, 2013 12.20 12.21 12.01 12.19 20,410 -0.02(-0.16%)
Mar 12, 2013 12.10 12.38 12.10 12.21 15,503 +0.19(+1.58%)
Mar 11, 2013 12.01 12.06 11.85 12.02 9,669 +0.07(+0.59%)
Mar 08, 2013 11.92 12.05 11.84 11.95 7,318 -0.04(-0.33%)
Mar 07, 2013 11.72 12.00 11.72 11.99 15,795 +0.19(+1.61%)
Mar 06, 2013 11.50 11.80 11.35 11.80 13,250 +0.37(+3.24%)
Mar 05, 2013 11.25 11.46 11.25 11.43 39,441 +0.30(+2.70%)
Mar 04, 2013 11.27 11.49 11.09 11.13 34,140 +0.18(+1.64%)
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.