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

Altius Minerals Corp (TSX: ALS )

22.42 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Aug 31, 2010 10.03 10.30 10.03 10.16 37,791 +0.05(+0.49%)
Aug 30, 2010 10.04 10.20 10.04 10.11 12,321 +0.01(+0.10%)
Aug 27, 2010 10.30 10.30 10.04 10.10 15,876 -0.19(-1.85%)
Aug 26, 2010 10.30 10.30 10.22 10.29 19,500 -0.01(-0.10%)
Aug 25, 2010 10.23 10.35 10.00 10.30 49,808 +0.15(+1.48%)
Aug 24, 2010 10.02 10.25 10.00 10.15 52,105 +0.15(+1.50%)
Aug 23, 2010 9.990 10.05 9.990 10.00 12,024 +0.00(+0.00%)
Aug 20, 2010 9.980 10.05 9.980 10.00 23,434 +0.00(+0.00%)
Aug 19, 2010 10.07 10.07 10.00 10.00 35,708 +0.00(+0.00%)
Aug 18, 2010 9.900 10.00 9.810 10.00 14,906 +0.00(+0.00%)
Aug 17, 2010 9.890 10.02 9.890 10.00 26,783 +0.05(+0.50%)
Aug 16, 2010 9.720 9.950 9.700 9.950 41,762 +0.15(+1.53%)
Aug 13, 2010 10.00 10.01 9.800 9.800 31,113 -0.19(-1.90%)
Aug 12, 2010 9.870 9.990 9.760 9.990 57,105 +0.04(+0.40%)
Aug 11, 2010 10.00 10.06 9.870 9.950 57,564 -0.11(-1.09%)
Aug 10, 2010 10.16 10.20 9.950 10.06 39,309 -0.09(-0.89%)
Aug 09, 2010 10.00 10.15 9.910 10.15 14,986 +0.04(+0.40%)
Aug 06, 2010 9.890 10.11 9.890 10.11 15,256 +0.12(+1.20%)
Aug 05, 2010 9.940 10.00 9.910 9.990 14,376 -0.04(-0.40%)
Aug 04, 2010 9.920 10.07 9.880 10.03 38,591 +0.13(+1.31%)
Aug 03, 2010 10.00 10.08 9.760 9.900 32,700 -0.18(-1.79%)
Jul 30, 2010 9.800 10.12 9.800 10.08 36,505 +0.18(+1.82%)
Jul 29, 2010 9.820 9.900 9.800 9.900 31,762 +0.07(+0.71%)
Jul 28, 2010 9.700 9.840 9.620 9.830 31,647 +0.13(+1.34%)
Jul 27, 2010 9.940 9.940 9.630 9.700 35,000 -0.26(-2.61%)
Jul 26, 2010 9.930 9.990 9.920 9.960 25,098 +0.00(+0.00%)
Jul 23, 2010 9.920 10.05 9.920 9.960 19,746 -0.08(-0.80%)
Jul 22, 2010 10.15 10.18 9.910 10.04 10,715 -0.06(-0.59%)
Jul 21, 2010 10.04 10.11 9.950 10.10 32,032 +0.09(+0.90%)
Jul 20, 2010 10.09 10.09 9.940 10.01 75,649 -0.03(-0.30%)
Jul 19, 2010 9.920 10.07 9.920 10.04 37,190 -0.01(-0.10%)
Jul 16, 2010 10.00 10.20 9.990 10.05 37,063 -0.03(-0.30%)
Jul 15, 2010 10.10 10.10 9.910 10.08 26,134 -0.02(-0.20%)
Jul 14, 2010 10.25 10.25 10.10 10.10 20,577 -0.18(-1.75%)
Jul 13, 2010 10.45 10.45 10.28 10.28 11,338 -0.12(-1.15%)
Jul 12, 2010 10.39 10.45 10.29 10.40 23,377 +0.02(+0.19%)
Jul 09, 2010 10.44 10.49 10.32 10.38 23,331 -0.07(-0.67%)
Jul 08, 2010 10.49 10.50 10.20 10.45 70,624 -0.04(-0.38%)
Jul 07, 2010 10.39 10.50 10.20 10.49 47,788 +0.08(+0.77%)
Jul 06, 2010 10.40 10.45 10.33 10.41 30,432 +0.01(+0.10%)
Jul 02, 2010 10.45 10.45 9.970 10.40 90,946 +0.00(+0.00%)
Jun 30, 2010 10.27 10.40 10.25 10.40 22,759 +0.13(+1.27%)
Jun 29, 2010 10.25 10.32 10.25 10.27 47,704 +0.06(+0.59%)
Jun 25, 2010 10.22 10.22 10.10 10.21 13,336 +0.02(+0.20%)
Jun 24, 2010 10.27 10.30 10.12 10.19 23,850 -0.05(-0.49%)
Jun 23, 2010 10.50 10.50 10.24 10.24 21,418 -0.14(-1.35%)
Jun 22, 2010 10.28 10.47 10.20 10.38 39,522 +0.26(+2.57%)
Jun 21, 2010 10.19 10.30 10.10 10.12 46,061 -0.07(-0.69%)
Jun 18, 2010 10.20 10.25 10.04 10.19 22,428 -0.01(-0.10%)
Jun 17, 2010 10.04 10.20 10.02 10.20 68,424 +0.09(+0.89%)
Jun 16, 2010 10.18 10.20 10.05 10.11 36,658 -0.09(-0.88%)
Jun 15, 2010 10.19 10.29 10.07 10.20 36,790 -0.04(-0.39%)
Jun 14, 2010 10.48 10.48 10.24 10.24 37,375 +0.18(+1.79%)
Jun 11, 2010 10.06 10.15 10.04 10.06 24,577 -0.03(-0.30%)
Jun 10, 2010 10.09 10.10 10.02 10.09 27,075 +0.07(+0.70%)
Jun 09, 2010 10.20 10.20 10.02 10.02 34,951 -0.18(-1.76%)
Jun 08, 2010 10.46 10.46 10.15 10.20 61,994 -0.34(-3.23%)
Jun 07, 2010 10.60 10.60 10.40 10.54 38,829 -0.06(-0.57%)
Jun 04, 2010 10.50 10.62 10.47 10.60 56,144 +0.06(+0.57%)
Jun 03, 2010 10.74 10.74 10.50 10.54 35,070 -0.11(-1.03%)
Jun 02, 2010 10.40 10.68 10.40 10.65 88,861 +0.03(+0.28%)
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.