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 (%)
Mar 30, 2022 0.7472 0 -0.02(-2.96%)
Mar 29, 2022 0.7700 0.7700 0.7700 0.7700 200 +0.00(+0.00%)
Mar 28, 2022 0.7650 0.7700 0.7650 0.7700 15,200 +0.01(+1.20%)
Mar 25, 2022 0.7600 0.7609 0.7600 0.7609 8,800 +0.00(+0.33%)
Mar 24, 2022 0.7800 0.7800 0.7548 0.7584 23,000 +0.03(+4.61%)
Mar 23, 2022 0.7719 0.7719 0.7250 0.7250 8,073 -0.16(-18.24%)
Mar 22, 2022 0.7618 0.8867 0.7618 0.8867 2,073 +0.05(+5.55%)
Mar 21, 2022 0.8401 0.8401 0.8401 0.8401 200 +0.06(+7.39%)
Mar 18, 2022 0.8117 0.8117 0.7823 0.7823 3,599 -0.00(-0.28%)
Mar 17, 2022 0.7880 0.7880 0.7802 0.7845 14,000 +0.02(+2.68%)
Mar 15, 2022 0.7640 0 +0.01(+1.37%)
Mar 08, 2022 0.7537 0 +0.03(+3.94%)
Mar 07, 2022 0.7251 0.7251 0.7251 0.7251 966 -0.21(-22.56%)
Mar 04, 2022 0.9363 0.9363 0.9363 0.9363 199 +0.20(+27.39%)
Mar 03, 2022 0.9500 1.000 0.7350 0.7350 7,451 -0.21(-22.63%)
Mar 02, 2022 0.8583 0.9500 0.8583 0.9500 10,981 +0.19(+25.00%)
Mar 01, 2022 0.7600 0.7815 0.7600 0.7600 19,000 +0.00(+0.00%)
Feb 28, 2022 0.7600 0.7600 0.7600 0.7600 1,000 +0.04(+5.76%)
Feb 24, 2022 0.7186 0 -0.05(-6.20%)
Feb 18, 2022 0.7661 0 -0.13(-14.88%)
Feb 11, 2022 0.9000 0 +0.17(+22.47%)
Feb 10, 2022 0.7349 0.7349 0.7349 0.7349 400 +0.01(+1.10%)
Feb 04, 2022 0.7269 0 +0.00(+0.00%)
Feb 03, 2022 0.7269 0.7269 0.7269 10,150 -0.17(-19.23%)
Feb 01, 2022 0.9000 0 +0.20(+28.57%)
Jan 31, 2022 0.7000 0.7200 0.7000 0.7000 2,100 -0.08(-10.26%)
Jan 28, 2022 0.7800 0.7800 0.7800 0.7800 2,000 -0.01(-1.27%)
Jan 27, 2022 0.9000 0.9000 0.7900 0.7900 12,500 -0.11(-12.22%)
Jan 26, 2022 0.9000 0.9000 0.9000 0.9000 200 +0.10(+12.49%)
Jan 21, 2022 0.8001 0 -0.10(-11.10%)
Jan 20, 2022 0.9000 0.9000 0.9000 0.9000 800 +0.00(+0.00%)
Jan 18, 2022 0.9000 0 +0.11(+13.77%)
Jan 10, 2022 0.7911 0 +0.01(+1.41%)
Jan 07, 2022 0.7801 0.7801 0.7801 0.7801 150 -0.03(-3.69%)
Jan 06, 2022 0.8100 0.8100 0.8100 0.8100 5,000 -0.03(-3.57%)
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.