Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altus Strategies Plc (TSV: ALTS )

0.7500 UNCHANGED
Last Price Updated: 3:57 PM EDT, Aug 15, 2022 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 (%)
Dec 30, 2020 1.250 1.250 1.250 0 +0.05(+4.17%)
Dec 29, 2020 1.200 1.270 1.200 1.200 133,635 +0.11(+10.09%)
Dec 24, 2020 1.090 1.090 1.090 0 -0.03(-2.68%)
Dec 23, 2020 1.090 1.120 1.090 1.120 3,900 +0.10(+9.80%)
Dec 22, 2020 1.010 1.050 1.010 1.020 12,499 +0.05(+5.15%)
Dec 21, 2020 0.9700 0.9700 0.9700 0.9700 1,400 +0.01(+1.04%)
Dec 18, 2020 0.9600 0.9600 0.9600 0.9600 11,600 +0.04(+4.35%)
Dec 17, 2020 0.8900 0.9200 0.8900 0.9200 9,000 +0.00(+0.00%)
Dec 16, 2020 0.9200 0.9200 0.9200 0.9200 10,060 +0.00(+0.00%)
Dec 15, 2020 0.9200 0.9200 0.9200 0.9200 7,225 +0.00(+0.00%)
Dec 14, 2020 0.9200 0.9200 0.9200 0.9200 3,000 +0.00(+0.00%)
Dec 10, 2020 0.9200 0.9200 0.9200 0 +0.03(+3.37%)
Dec 09, 2020 0.8900 0.8900 0.8900 0.8900 1,400 -0.03(-3.26%)
Dec 08, 2020 0.9200 0.9200 0.9200 0.9200 1,000 +0.00(+0.00%)
Dec 07, 2020 0.9200 0.9200 0.9200 0.9200 22,000 -0.05(-5.15%)
Dec 04, 2020 0.9700 0.9700 0.9700 0.9700 25,500 +0.00(+0.00%)
Dec 03, 2020 0.9700 0.9700 0.9700 0.9700 25,000 +0.00(+0.00%)
Dec 02, 2020 0.9700 0.9700 0.9700 0.9700 5,923 +0.04(+4.30%)
Nov 30, 2020 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Nov 27, 2020 0.9200 0.9300 0.9200 0.9300 46,845 +0.00(+0.00%)
Nov 26, 2020 0.9300 0.9300 0.9300 0.9300 2,500 +0.02(+2.20%)
Nov 25, 2020 0.9100 0.9100 0.9100 0.9100 6,500 +0.02(+2.25%)
Nov 24, 2020 1.000 1.000 0.8800 0.8900 109,468 -0.11(-11.00%)
Nov 23, 2020 1.050 1.050 1.000 1.000 23,400 +0.00(+0.00%)
Nov 20, 2020 1.000 1.050 1.000 1.000 8,395 +0.00(+0.00%)
Nov 19, 2020 1.000 1.000 1.000 1.000 2,125 +0.04(+4.17%)
Nov 18, 2020 1.020 1.020 0.9600 0.9600 37,448 -0.06(-5.88%)
Nov 16, 2020 1.020 1.020 1.020 0 +0.00(+0.00%)
Nov 13, 2020 1.020 1.020 1.020 1.020 4,800 -0.02(-1.92%)
Nov 12, 2020 1.040 1.040 1.040 1.040 27,700 +0.02(+1.96%)
Nov 11, 2020 0.9900 1.020 0.9600 1.020 19,930 +0.06(+6.25%)
Nov 05, 2020 0.9600 0.9600 0.9600 0 -0.01(-1.03%)
Nov 02, 2020 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
Oct 29, 2020 0.9700 0.9700 0.9700 0 +0.02(+2.11%)
Oct 28, 2020 0.9600 0.9600 0.9500 0.9500 22,000 +0.00(+0.00%)
Oct 27, 2020 0.9500 0.9500 0.9500 100 +0.00(+0.00%)
Oct 23, 2020 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Oct 22, 2020 0.9500 0.9500 0.9500 60 +0.00(+0.00%)
Oct 19, 2020 0.9500 0.9500 0.9500 0 -0.04(-4.04%)
Oct 13, 2020 0.9900 0.9900 0.9900 0 +0.02(+2.06%)
Oct 07, 2020 0.9700 0.9700 0.9700 0 -0.03(-3.00%)
Oct 06, 2020 1.000 1.000 1.000 1.000 3,600 -0.02(-1.96%)
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.