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 (%)
Nov 30, 2009 7.500 7.680 7.390 7.540 45,608 +0.09(+1.21%)
Nov 27, 2009 7.540 7.670 7.260 7.450 61,689 -0.05(-0.67%)
Nov 26, 2009 7.650 7.650 7.470 7.500 8,055 -0.05(-0.66%)
Nov 25, 2009 7.700 7.700 7.440 7.550 74,921 -0.05(-0.66%)
Nov 24, 2009 7.990 7.990 7.600 7.600 71,423 -0.29(-3.68%)
Nov 23, 2009 7.960 8.230 7.800 7.890 130,185 -0.16(-1.99%)
Nov 20, 2009 8.050 8.080 7.980 8.050 26,273 +0.04(+0.50%)
Nov 19, 2009 7.900 8.010 7.790 8.010 48,192 +0.13(+1.65%)
Nov 18, 2009 8.180 8.180 7.820 7.880 56,340 -0.30(-3.67%)
Nov 17, 2009 8.240 8.270 8.050 8.180 76,113 +0.03(+0.37%)
Nov 16, 2009 7.580 8.180 7.570 8.150 335,758 +0.65(+8.67%)
Nov 13, 2009 7.020 7.560 6.900 7.500 230,600 +0.44(+6.23%)
Nov 12, 2009 7.150 7.150 7.050 7.060 10,416 +0.01(+0.14%)
Nov 11, 2009 7.000 7.400 6.900 7.050 37,793 -0.15(-2.08%)
Nov 10, 2009 7.060 7.250 7.050 7.200 24,876 +0.14(+1.98%)
Nov 09, 2009 7.050 7.420 7.050 7.060 46,159 +0.06(+0.86%)
Nov 06, 2009 7.060 7.100 6.950 7.000 37,319 -0.08(-1.13%)
Nov 05, 2009 7.110 7.240 7.000 7.080 26,421 -0.13(-1.80%)
Nov 04, 2009 7.490 7.500 7.010 7.210 62,463 -0.21(-2.83%)
Nov 03, 2009 7.000 7.490 6.970 7.420 105,918 +0.48(+6.92%)
Nov 02, 2009 6.890 6.950 6.660 6.940 40,932 +0.17(+2.51%)
Oct 30, 2009 6.940 6.950 6.670 6.770 52,295 -0.15(-2.17%)
Oct 29, 2009 6.800 6.950 6.760 6.920 47,622 +0.05(+0.73%)
Oct 28, 2009 7.150 7.210 6.810 6.870 78,401 -0.25(-3.51%)
Oct 27, 2009 7.290 7.290 7.020 7.120 61,601 -0.21(-2.86%)
Oct 26, 2009 7.380 7.500 7.250 7.330 89,037 -0.04(-0.54%)
Oct 23, 2009 7.490 7.400 7.350 7.370 69,523 -0.12(-1.60%)
Oct 22, 2009 7.610 7.650 7.330 7.490 58,157 -0.12(-1.58%)
Oct 21, 2009 7.460 7.830 7.410 7.610 77,472 +0.07(+0.93%)
Oct 20, 2009 7.800 7.570 7.420 7.540 93,206 -0.07(-0.92%)
Oct 19, 2009 7.450 7.740 7.410 7.610 121,002 +0.21(+2.84%)
Oct 16, 2009 7.180 7.430 7.130 7.400 100,025 +0.22(+3.06%)
Oct 15, 2009 7.200 7.220 7.140 7.180 107,967 +0.02(+0.28%)
Oct 14, 2009 7.290 7.300 7.120 7.160 208,083 +0.03(+0.42%)
Oct 13, 2009 6.510 7.450 6.510 7.130 622,457 +1.09(+18.05%)
Oct 09, 2009 6.000 6.080 5.980 6.040 79,665 +0.08(+1.34%)
Oct 08, 2009 6.040 6.060 5.950 5.960 29,834 -0.04(-0.67%)
Oct 07, 2009 6.000 6.040 5.930 6.000 36,651 +0.02(+0.33%)
Oct 06, 2009 5.850 6.050 5.850 5.980 63,427 +0.14(+2.40%)
Oct 05, 2009 5.750 5.880 5.750 5.840 45,211 +0.00(+0.00%)
Oct 02, 2009 5.830 5.900 5.780 5.840 18,570 -0.06(-1.02%)
Oct 01, 2009 5.900 6.010 5.800 5.900 49,662 -0.04(-0.67%)
Sep 30, 2009 5.890 5.940 5.850 5.940 20,125 +0.05(+0.85%)
Sep 29, 2009 5.970 6.000 5.890 5.890 29,652 -0.08(-1.34%)
Sep 28, 2009 5.930 6.000 5.870 5.970 55,531 -0.03(-0.50%)
Sep 25, 2009 6.000 6.040 5.920 6.000 27,489 +0.00(+0.00%)
Sep 24, 2009 6.060 6.180 6.000 6.000 52,225 -0.10(-1.64%)
Sep 23, 2009 6.190 6.200 6.100 6.100 21,252 -0.03(-0.49%)
Sep 22, 2009 6.080 6.230 6.080 6.130 36,335 +0.05(+0.82%)
Sep 21, 2009 6.080 6.130 6.050 6.080 27,530 -0.02(-0.33%)
Sep 18, 2009 6.120 6.160 6.060 6.100 26,199 +0.05(+0.83%)
Sep 17, 2009 6.090 6.290 6.050 6.050 80,482 -0.10(-1.63%)
Sep 16, 2009 6.280 6.300 6.120 6.150 49,137 -0.13(-2.07%)
Sep 15, 2009 6.220 6.370 6.150 6.280 81,310 +0.10(+1.62%)
Sep 14, 2009 6.090 6.280 6.020 6.180 68,050 +0.15(+2.49%)
Sep 11, 2009 6.100 6.200 6.020 6.030 41,510 -0.07(-1.15%)
Sep 10, 2009 6.100 6.140 6.000 6.100 63,680 -0.20(-3.17%)
Sep 09, 2009 6.300 6.300 6.190 6.300 36,285 +0.02(+0.32%)
Sep 08, 2009 6.500 6.500 6.100 6.280 77,374 -0.17(-2.64%)
Sep 04, 2009 6.390 6.450 6.160 6.450 46,200 +0.15(+2.38%)
Sep 03, 2009 6.210 6.430 6.210 6.300 118,333 +0.06(+0.96%)
Sep 02, 2009 5.900 6.300 5.860 6.240 59,630 +0.41(+7.03%)
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.