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

Altius Minerals Corp (TSX: ALS )

22.05 +0.42 (+1.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 30, 2007 12.70 13.29 12.70 13.29 64,673 +0.49(+3.83%)
Mar 29, 2007 12.95 12.95 12.75 12.80 32,488 -0.13(-1.01%)
Mar 28, 2007 12.85 13.01 12.55 12.93 40,555 -0.20(-1.52%)
Mar 27, 2007 13.04 13.14 12.70 13.13 58,504 -0.03(-0.23%)
Mar 26, 2007 13.48 13.48 13.02 13.16 60,019 -0.33(-2.45%)
Mar 23, 2007 13.79 13.84 13.22 13.49 144,802 -0.09(-0.66%)
Mar 22, 2007 12.51 14.25 12.51 13.58 256,716 +1.07(+8.55%)
Mar 21, 2007 12.80 12.80 12.25 12.51 131,296 +0.46(+3.82%)
Mar 20, 2007 11.51 12.10 11.48 12.05 163,186 +0.60(+5.24%)
Mar 19, 2007 10.46 11.63 10.46 11.45 237,333 +1.10(+10.63%)
Mar 16, 2007 10.39 10.40 10.25 10.35 38,620 -0.04(-0.38%)
Mar 15, 2007 10.20 10.50 10.19 10.39 98,465 +0.16(+1.56%)
Mar 14, 2007 9.830 10.23 9.820 10.23 90,400 +0.33(+3.33%)
Mar 13, 2007 10.00 10.05 9.890 9.900 90,580 -0.12(-1.20%)
Mar 12, 2007 10.00 10.03 9.910 10.02 71,306 -0.02(-0.20%)
Mar 09, 2007 10.00 10.09 10.00 10.04 69,247 +0.01(+0.10%)
Mar 08, 2007 9.900 10.10 9.820 10.03 176,630 +0.15(+1.52%)
Mar 07, 2007 9.770 9.900 9.730 9.880 40,694 +0.11(+1.13%)
Mar 06, 2007 9.650 9.860 9.650 9.770 106,581 +0.27(+2.84%)
Mar 05, 2007 9.500 9.550 9.290 9.500 94,203 -0.10(-1.04%)
Mar 02, 2007 9.800 9.800 9.510 9.600 44,535 -0.20(-2.04%)
Mar 01, 2007 10.05 10.05 9.710 9.800 28,695 -0.40(-3.92%)
Feb 28, 2007 9.660 10.20 9.250 10.20 119,499 +0.49(+5.05%)
Feb 27, 2007 10.20 10.25 9.690 9.710 90,500 -0.64(-6.18%)
Feb 26, 2007 10.33 10.53 10.33 10.35 64,923 +0.06(+0.58%)
Feb 23, 2007 10.74 10.75 10.29 10.29 42,985 -0.21(-2.00%)
Feb 22, 2007 10.68 10.68 10.40 10.50 56,181 -0.18(-1.69%)
Feb 21, 2007 10.36 10.68 10.36 10.68 91,917 +0.25(+2.40%)
Feb 20, 2007 10.75 10.75 10.40 10.43 92,368 -0.09(-0.86%)
Feb 16, 2007 9.900 10.52 9.770 10.52 95,727 +0.62(+6.26%)
Feb 15, 2007 9.810 9.900 9.650 9.900 54,636 +0.16(+1.64%)
Feb 14, 2007 9.850 9.890 9.710 9.740 47,520 -0.01(-0.10%)
Feb 13, 2007 9.640 9.900 9.620 9.750 68,966 +0.03(+0.31%)
Feb 12, 2007 9.600 9.750 9.600 9.720 39,055 -0.02(-0.21%)
Feb 09, 2007 9.900 9.910 9.740 9.740 33,565 -0.22(-2.21%)
Feb 08, 2007 10.01 10.10 9.920 9.960 14,840 -0.04(-0.40%)
Feb 07, 2007 9.960 10.04 9.920 10.00 16,380 -0.10(-0.99%)
Feb 06, 2007 9.920 10.10 9.920 10.10 25,890 +0.20(+2.02%)
Feb 05, 2007 9.900 9.950 9.870 9.900 33,185 -0.02(-0.20%)
Feb 02, 2007 9.900 10.14 9.900 9.920 18,515 -0.08(-0.80%)
Feb 01, 2007 10.07 10.23 9.770 10.00 39,760 +0.00(+0.00%)
Jan 31, 2007 9.950 10.01 9.700 10.00 55,591 +0.09(+0.91%)
Jan 30, 2007 9.870 9.940 9.760 9.910 10,908 +0.04(+0.41%)
Jan 29, 2007 10.01 10.01 9.870 9.870 23,425 -0.14(-1.40%)
Jan 26, 2007 10.00 10.01 9.800 10.01 47,044 +0.01(+0.10%)
Jan 25, 2007 10.09 10.09 9.900 10.00 50,100 -0.01(-0.10%)
Jan 24, 2007 10.25 10.30 9.970 10.01 33,381 -0.22(-2.15%)
Jan 23, 2007 10.38 10.38 10.13 10.23 34,846 -0.04(-0.39%)
Jan 22, 2007 10.37 10.39 10.27 10.27 18,657 -0.11(-1.06%)
Jan 19, 2007 10.31 10.44 10.25 10.38 18,329 +0.00(+0.00%)
Jan 18, 2007 10.49 10.50 10.31 10.38 30,005 -0.10(-0.95%)
Jan 17, 2007 10.42 10.50 10.30 10.48 21,385 -0.02(-0.19%)
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.