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

Altius Minerals Corp (TSX: ALS )

21.83 +0.14 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Oct 31, 2016 11.00 11.15 10.98 11.12 16,737 +0.08(+0.72%)
Oct 28, 2016 11.16 11.17 10.93 11.04 10,877 +0.01(+0.09%)
Oct 27, 2016 11.00 11.19 10.97 11.03 22,438 +0.08(+0.73%)
Oct 26, 2016 11.00 11.00 10.92 10.95 15,069 -0.07(-0.64%)
Oct 25, 2016 10.95 11.07 10.95 11.02 18,944 -0.02(-0.18%)
Oct 24, 2016 10.87 11.13 10.87 11.04 28,434 +0.00(+0.00%)
Oct 21, 2016 11.01 11.10 10.98 11.04 16,038 +0.05(+0.45%)
Oct 20, 2016 11.00 11.12 10.95 10.99 56,888 +0.04(+0.37%)
Oct 19, 2016 10.96 11.05 10.88 10.95 28,972 +0.01(+0.09%)
Oct 18, 2016 10.89 10.95 10.88 10.94 19,073 +0.02(+0.18%)
Oct 17, 2016 10.91 10.99 10.84 10.92 25,947 +0.03(+0.28%)
Oct 14, 2016 10.92 10.98 10.70 10.89 24,588 +0.01(+0.09%)
Oct 13, 2016 10.62 11.01 10.56 10.88 43,320 +0.20(+1.87%)
Oct 12, 2016 10.38 10.87 10.21 10.68 49,912 +0.56(+5.53%)
Oct 11, 2016 10.39 10.39 10.10 10.12 19,166 +0.00(+0.00%)
Oct 07, 2016 10.12 10.12 10.12 0 +0.18(+1.81%)
Oct 06, 2016 10.09 10.12 9.900 9.940 22,978 -0.15(-1.49%)
Oct 05, 2016 10.21 10.40 10.06 10.09 33,377 -0.06(-0.59%)
Oct 04, 2016 10.84 10.84 10.13 10.15 23,443 -0.66(-6.11%)
Oct 03, 2016 11.15 11.25 10.75 10.81 55,485 -0.34(-3.05%)
Sep 30, 2016 10.80 11.17 10.75 11.15 98,201 +0.33(+3.05%)
Sep 29, 2016 10.41 10.88 10.24 10.82 124,010 +0.49(+4.74%)
Sep 28, 2016 9.880 10.38 9.880 10.33 52,533 +0.63(+6.49%)
Sep 27, 2016 9.630 9.780 9.630 9.700 49,502 +0.08(+0.83%)
Sep 26, 2016 9.740 9.740 9.620 9.620 121,636 -0.08(-0.82%)
Sep 23, 2016 9.470 9.720 9.440 9.700 31,785 +0.25(+2.65%)
Sep 22, 2016 9.760 9.870 9.410 9.450 56,213 -0.49(-4.93%)
Sep 21, 2016 9.980 10.10 9.830 9.940 26,162 -0.04(-0.40%)
Sep 20, 2016 9.940 10.20 9.660 9.980 58,173 +0.25(+2.57%)
Sep 19, 2016 9.920 9.945 9.710 9.730 30,369 -0.20(-2.01%)
Sep 16, 2016 9.380 9.960 9.330 9.930 72,011 +0.51(+5.41%)
Sep 15, 2016 9.570 9.590 9.330 9.420 34,524 -0.14(-1.46%)
Sep 14, 2016 9.670 9.780 9.560 9.560 20,544 -0.16(-1.65%)
Sep 13, 2016 9.660 9.720 9.510 9.720 36,547 +0.10(+1.04%)
Sep 12, 2016 9.900 10.03 9.610 9.620 48,697 -0.39(-3.90%)
Sep 09, 2016 10.27 10.28 10.00 10.01 45,820 -0.24(-2.34%)
Sep 08, 2016 10.13 10.26 10.13 10.25 13,887 +0.04(+0.39%)
Sep 07, 2016 10.13 10.27 10.12 10.21 21,972 -0.03(-0.29%)
Sep 06, 2016 9.950 10.24 9.950 10.24 52,891 +0.34(+3.43%)
Sep 02, 2016 9.900 9.900 9.900 0 -0.02(-0.20%)
Sep 01, 2016 9.820 10.04 9.720 9.920 33,309 +0.12(+1.22%)
Aug 31, 2016 9.670 9.880 9.560 9.800 58,063 +0.15(+1.55%)
Aug 30, 2016 9.550 9.750 9.550 9.650 24,341 +0.10(+1.05%)
Aug 29, 2016 9.430 9.600 9.430 9.550 52,476 +0.15(+1.60%)
Aug 26, 2016 9.340 9.430 9.330 9.400 35,486 +0.08(+0.86%)
Aug 25, 2016 9.310 9.350 9.290 9.320 17,223 +0.02(+0.22%)
Aug 24, 2016 9.420 9.430 9.300 9.300 80,862 -0.07(-0.75%)
Aug 23, 2016 9.420 9.430 9.360 9.370 41,457 -0.03(-0.32%)
Aug 22, 2016 9.450 9.450 9.220 9.400 37,032 -0.05(-0.53%)
Aug 19, 2016 9.430 9.470 9.260 9.450 43,963 -0.01(-0.11%)
Aug 18, 2016 9.080 9.470 9.080 9.460 46,970 +0.43(+4.76%)
Aug 17, 2016 9.080 9.090 9.020 9.030 46,598 -0.06(-0.66%)
Aug 16, 2016 9.280 9.320 9.010 9.090 72,984 -0.28(-2.99%)
Aug 15, 2016 9.490 9.550 9.250 9.370 77,836 -0.12(-1.26%)
Aug 12, 2016 9.600 9.650 9.470 9.490 69,367 -0.11(-1.15%)
Aug 11, 2016 9.730 9.750 9.300 9.600 207,464 -0.13(-1.34%)
Aug 10, 2016 9.950 9.950 9.700 9.730 77,793 -0.15(-1.52%)
Aug 09, 2016 10.00 10.05 9.880 9.880 69,637 -0.10(-1.00%)
Aug 08, 2016 10.10 10.23 9.920 9.980 56,813 -0.10(-0.99%)
Aug 05, 2016 10.33 10.42 10.02 10.08 47,007 -0.24(-2.33%)
Aug 04, 2016 10.22 10.39 10.12 10.32 19,444 +0.09(+0.88%)
Aug 03, 2016 10.27 10.34 10.13 10.23 64,924 -0.12(-1.16%)
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.