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 (%)
Apr 20, 2022 0.7284 0 -0.12(-14.31%)
Apr 19, 2022 0.8500 0.8500 0.8500 0.8500 1,073 +0.16(+22.96%)
Apr 14, 2022 0.6913 0 -0.14(-17.04%)
Apr 13, 2022 0.8333 0.8333 0.8333 0.8333 120 +0.11(+14.75%)
Apr 12, 2022 0.7262 0.7262 0.7262 0.7262 5,000 +0.05(+7.39%)
Apr 08, 2022 0.6762 0 -0.11(-14.02%)
Apr 05, 2022 0.7865 0 +0.02(+2.37%)
Apr 04, 2022 0.7683 0.7683 0.7683 0.7683 100 +0.04(+5.97%)
Apr 01, 2022 0.7251 0.7251 0.7250 0.7250 17,000 -0.02(-2.97%)
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%)
Jan 03, 2022 0.8400 0.8400 0.8400 0 -0.02(-1.75%)
Dec 31, 2021 0.9000 0.9000 0.8550 0.8550 6,400 +0.04(+5.56%)
Dec 30, 2021 0.8000 0.8300 0.8000 0.8100 17,511 -0.03(-3.57%)
Dec 29, 2021 0.8500 0.8500 0.8400 0.8400 2,000 -0.02(-2.33%)
Dec 23, 2021 0.8600 0.8600 0.8600 0 +0.36(+71.97%)
Dec 22, 2021 0.5001 0.5001 0.5001 0.5001 3,800 -0.40(-44.43%)
Dec 21, 2021 0.8225 0.9000 0.8225 0.9000 4,900 +0.08(+9.42%)
Dec 17, 2021 0.8225 0.8225 0.8225 0 +0.00(+0.00%)
Dec 15, 2021 0.8225 0.8225 0.8225 0 -0.08(-8.61%)
Dec 14, 2021 0.9000 0.9000 0.9000 0.9000 380 +0.05(+5.88%)
Dec 13, 2021 0.8500 0.8807 0.8500 0.8500 6,600 -0.09(-9.55%)
Dec 01, 2021 0.9397 0.9397 0.9397 0 +0.14(+17.61%)
Nov 30, 2021 0.7990 0.7990 0.7990 0.7990 3,800 -0.11(-12.57%)
Nov 26, 2021 0.9139 0.9139 0.9139 0 -0.03(-2.78%)
Nov 19, 2021 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Nov 16, 2021 0.9400 0.9400 0.9400 0 -0.01(-1.06%)
Nov 12, 2021 0.9501 0.9501 0.9501 0 +0.06(+6.51%)
Nov 04, 2021 0.8920 0.8920 0.8920 0 -0.00(-0.42%)
Nov 03, 2021 0.8958 0.8958 0.8958 0.8958 3,600 -0.12(-12.18%)
Nov 02, 2021 1.020 1.020 1.020 1.020 400 +0.00(+0.00%)
Oct 28, 2021 1.020 1.020 1.020 0 +0.10(+10.87%)
Oct 25, 2021 0.9200 0.9200 0.9200 0 -0.02(-2.13%)
Oct 22, 2021 0.9900 0.9900 0.9347 0.9400 15,578 +0.07(+7.82%)
Oct 21, 2021 0.8718 0.8718 0.8718 0.8718 3,800 -0.15(-14.53%)
Oct 20, 2021 0.9800 1.020 0.9500 1.020 14,320 +0.15(+16.73%)
Oct 07, 2021 0.8738 0.8738 0.8738 0 -0.04(-4.46%)
Oct 05, 2021 0.9146 0.9146 0.9146 0 -0.01(-0.57%)
Sep 24, 2021 0.9198 0.9198 0.9198 0 -0.06(-6.52%)
Sep 21, 2021 0.9840 0.9840 0.9840 0 -0.04(-3.74%)
Sep 16, 2021 1.022 1.022 1.022 0 -0.01(-1.25%)
Sep 14, 2021 1.035 1.035 1.035 0 -0.07(-6.75%)
Sep 10, 2021 1.110 1.110 1.110 0 +0.15(+15.24%)
Sep 08, 2021 0.9632 0.9632 0.9632 0 -0.11(-10.57%)
Sep 02, 2021 1.077 1.077 1.077 0 +0.02(+1.60%)
Sep 01, 2021 1.050 1.060 1.050 1.060 9,900 +0.13(+13.61%)
Aug 24, 2021 0.9330 0.9330 0.9330 0 +0.01(+1.25%)
Aug 23, 2021 0.9215 0.9215 0.9215 0.9215 5,849 +0.11(+13.07%)
Aug 20, 2021 0.8150 0.8150 0.8150 0.8150 1,050 +0.01(+1.87%)
Aug 13, 2021 0.8000 0.8000 0.8000 0 -0.00(-0.21%)
Aug 12, 2021 0.8008 0.8017 0.8008 0.8017 6,500 +0.00(+0.21%)
Aug 11, 2021 0.7729 0.8000 0.7729 0.8000 16,905 -0.06(-6.56%)
Aug 10, 2021 0.8562 0.8562 0.8000 0.8562 20,205 +0.07(+8.38%)
Aug 09, 2021 0.7900 0.7900 0.7900 0.7900 1,000 -0.02(-2.13%)
Aug 05, 2021 0.8072 0.8072 0.8072 0 -0.01(-1.56%)
Aug 04, 2021 0.8200 0.8200 0.8200 0.8200 1,000 -0.04(-4.94%)
Aug 03, 2021 0.8626 0.8626 0.8626 0.8626 100 +0.08(+10.24%)
Jul 27, 2021 0.7825 0.7825 0.7825 0 -0.14(-15.19%)
Jul 22, 2021 0.9227 0.9227 0.9227 0 +0.09(+11.17%)
Jul 19, 2021 0.8300 0.8300 0.8300 0 -0.01(-1.17%)
Jul 06, 2021 0.8398 0.8398 0.8398 0 -0.04(-4.57%)
Jul 02, 2021 0.8800 0.8800 0.8800 0.8800 1,050 +0.03(+3.53%)
Jun 30, 2021 0.8500 0.8500 0.8500 50 +0.01(+0.84%)
Jun 29, 2021 0.8500 0.8500 0.8429 0.8429 2,000 -0.02(-2.22%)
Jun 28, 2021 0.9000 0.9000 0.8620 0.8620 2,000 -0.04(-4.22%)
Jun 24, 2021 0.9000 0.9000 0.9000 0 +0.08(+9.09%)
Jun 23, 2021 0.8300 0.8300 0.8250 0.8250 4,000 -0.06(-6.49%)
Jun 18, 2021 0.8823 0.8823 0.8823 0 +0.02(+2.59%)
Jun 17, 2021 0.8600 0.8600 0.8600 0.8600 3,000 -0.04(-4.06%)
Jun 10, 2021 0.8964 0.8964 0.8964 0 +0.04(+5.05%)
Jun 09, 2021 0.8533 0.8533 0.8533 0.8533 1,300 -0.15(-14.67%)
Jun 03, 2021 1.000 1.000 1.000 39 +0.10(+10.85%)
May 27, 2021 0.9021 0.9021 0.9021 0 +0.00(+0.23%)
May 24, 2021 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
May 21, 2021 0.9000 0.9000 0.9000 0.9000 2,563 +0.07(+8.43%)
May 20, 2021 0.8300 0.8300 0.8300 0.8300 329 +0.00(+0.59%)
May 19, 2021 0.8251 0.8251 0.8251 0.8251 318 -0.14(-14.13%)
May 13, 2021 0.9609 0.9609 0.9609 0 +0.04(+4.45%)
May 12, 2021 0.9850 0.9850 0.9200 0.9200 5,100 +0.00(+0.00%)
May 07, 2021 0.9200 0.9200 0.9200 0 -0.06(-6.34%)
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.