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 (%)
Oct 29, 2021 1.190 1.190 1.190 0 +0.09(+8.18%)
Oct 26, 2021 1.050 1.160 1.050 1.100 2,100 +0.05(+4.76%)
Oct 25, 2021 1.050 1.050 1.050 1.050 500 -0.10(-8.70%)
Oct 22, 2021 1.160 1.160 1.150 1.150 9,000 +0.10(+9.52%)
Oct 21, 2021 1.050 1.050 1.050 1.050 5,300 -0.09(-7.89%)
Oct 20, 2021 1.140 1.140 1.140 1.140 10,000 +0.06(+5.56%)
Oct 18, 2021 1.080 1.080 1.080 0 -0.02(-1.82%)
Oct 15, 2021 1.100 1.100 1.100 1.100 5,500 +0.02(+1.85%)
Oct 14, 2021 1.080 1.080 1.080 1.080 5,000 +0.00(+0.00%)
Oct 12, 2021 1.080 1.080 1.080 0 +0.01(+0.93%)
Oct 07, 2021 1.070 1.070 1.070 0 -0.08(-6.96%)
Oct 05, 2021 1.150 1.150 1.150 0 -0.05(-4.17%)
Oct 04, 2021 1.200 1.200 1.200 1.200 2,696 +0.05(+4.35%)
Oct 01, 2021 1.150 1.150 1.150 1.150 2,123 -0.05(-4.17%)
Sep 27, 2021 1.200 1.200 1.200 0 +0.04(+3.45%)
Sep 24, 2021 1.160 1.160 1.160 1.160 22,000 -0.09(-7.20%)
Sep 20, 2021 1.250 1.250 1.250 0 -0.23(-15.54%)
Sep 16, 2021 1.480 1.480 1.480 0 +0.20(+15.62%)
Sep 14, 2021 1.280 1.280 1.280 0 -0.02(-1.54%)
Sep 13, 2021 1.300 1.300 1.300 1.300 250 +0.00(+0.00%)
Sep 10, 2021 1.300 1.300 1.300 1.300 100 -0.03(-2.26%)
Sep 02, 2021 1.330 1.330 1.330 0 +0.00(+0.00%)
Sep 01, 2021 1.320 1.330 1.320 1.330 14,100 +0.10(+8.13%)
Aug 26, 2021 1.230 1.230 1.230 0 -0.07(-5.38%)
Aug 25, 2021 1.200 1.340 1.200 1.300 46,123 +0.10(+8.33%)
Aug 24, 2021 1.170 1.220 1.170 1.200 20,000 +0.07(+6.19%)
Aug 23, 2021 1.130 1.130 1.130 1.130 84,200 +0.08(+7.62%)
Aug 20, 2021 1.050 1.050 1.050 1.050 4,044 +0.00(+0.00%)
Aug 19, 2021 1.050 1.050 1.050 1.050 300 +0.00(+0.00%)
Aug 13, 2021 1.050 1.050 1.050 0 +0.05(+5.00%)
Aug 12, 2021 1.000 1.000 1.000 1.000 400 +0.01(+1.01%)
Aug 11, 2021 1.060 1.060 0.9900 0.9900 20,900 -0.01(-1.00%)
Aug 06, 2021 1.000 1.000 1.000 0 -0.06(-5.66%)
Aug 05, 2021 1.030 1.060 1.030 1.060 5,000 +0.00(+0.00%)
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.