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

Altus Strategies Plc (OP: ALTUF )

0.6418 UNCHANGED
Last Price Updated: 9:49 AM EDT, Aug 5, 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 (%)
Feb 26, 2021 1.100 1.100 1.100 0 -0.08(-6.78%)
Feb 24, 2021 1.180 1.180 1.180 0 -0.03(-2.48%)
Feb 23, 2021 1.180 1.210 1.180 1.210 5,500 -0.01(-0.82%)
Feb 22, 2021 1.220 1.230 1.210 1.220 38,218 -0.02(-1.61%)
Feb 19, 2021 1.260 1.260 1.240 1.240 5,100 -0.05(-3.88%)
Feb 18, 2021 1.250 1.290 1.225 1.290 3,600 +0.06(+4.88%)
Feb 17, 2021 1.220 1.230 1.220 1.230 6,100 +0.01(+0.82%)
Feb 16, 2021 1.270 1.280 1.205 1.220 11,550 -0.01(-0.81%)
Feb 12, 2021 1.230 1.230 1.230 1.230 2,500 -0.01(-0.81%)
Feb 11, 2021 1.240 1.240 1.240 1.240 8,688 +0.00(+0.00%)
Feb 10, 2021 1.270 1.270 1.240 1.240 2,944 +0.07(+6.44%)
Feb 05, 2021 1.165 1.165 1.165 0 +0.02(+1.30%)
Feb 03, 2021 1.150 1.150 1.150 0 +0.09(+8.49%)
Feb 02, 2021 1.100 1.100 1.060 234 -0.04(-3.64%)
Jan 29, 2021 1.100 1.100 1.100 0 +0.06(+5.77%)
Jan 28, 2021 1.070 1.070 1.040 1.040 1,800 -0.06(-5.45%)
Jan 27, 2021 1.100 1.120 1.100 1.100 900 +0.04(+3.77%)
Jan 25, 2021 1.060 1.060 1.060 0 -0.10(-8.62%)
Jan 20, 2021 1.160 1.160 1.160 0 +0.04(+3.57%)
Jan 14, 2021 1.120 1.120 1.120 0 +0.00(+0.00%)
Jan 12, 2021 1.095 1.095 0 +0.00(+0.00%)
Jan 11, 2021 1.180 1.180 1.180 1.180 400 +0.00(+0.00%)
Jan 08, 2021 1.180 1.180 1.180 1.180 500 -0.02(-1.67%)
Jan 07, 2021 1.200 1.200 1.200 1.200 3,024 +0.04(+3.45%)
Jan 06, 2021 1.160 1.160 1.160 1.160 1,100 +0.02(+1.75%)
Jan 05, 2021 1.140 1.140 1.140 1.140 200 +0.19(+20.00%)
Dec 29, 2020 0.9500 0.9500 0.9500 0 +0.10(+11.76%)
Dec 24, 2020 0.8500 0.8500 0.8500 0 +0.07(+9.51%)
Dec 16, 2020 0.7762 0.7762 0.7762 0 +0.00(+0.00%)
Dec 14, 2020 0.7762 0.7762 0.7762 0 +0.03(+3.49%)
Dec 10, 2020 0.7500 0.7500 0.7500 0 +0.04(+5.63%)
Dec 09, 2020 0.7100 0.7100 0.7100 0.7100 1,000 -0.06(-7.55%)
Dec 08, 2020 0.7250 0.7680 0.7250 0.7680 1,499 -0.06(-7.25%)
Dec 07, 2020 0.8280 0.8280 0.7700 0.8280 2,376 +0.08(+11.44%)
Dec 03, 2020 0.7430 0.7430 0.7430 0 +0.01(+0.68%)
Dec 02, 2020 0.7380 0.7380 0.7380 0.7380 1,500 -0.11(-13.48%)
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.