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 (%)
Jul 27, 2020 0.7900 0.7900 0.7900 0 +0.02(+2.60%)
Jul 24, 2020 0.8100 0.8100 0.7700 0.7700 7,750 -0.10(-11.49%)
Jul 23, 2020 0.9100 0.9100 0.8700 0.8700 17,050 -0.06(-6.45%)
Jul 22, 2020 0.7400 0.9500 0.7400 0.9300 20,238 +0.28(+43.08%)
Jul 21, 2020 0.6500 0.6500 0.6500 0.6500 3,800 +0.04(+6.56%)
Jul 09, 2020 0.6100 0.6100 0.6100 0 -0.03(-4.69%)
Jul 07, 2020 0.6400 0.6400 0.6400 0 +0.01(+1.59%)
Jul 06, 2020 0.6300 0.6300 0.6300 0.6300 1,092 -0.01(-1.56%)
Jul 02, 2020 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Jun 30, 2020 0.6400 0.6400 0.6400 0 +0.06(+10.34%)
Jun 29, 2020 0.5800 0.5800 0.5800 0.5800 4,500 +0.00(+0.00%)
Jun 24, 2020 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Jun 23, 2020 0.6100 0.6100 0.5800 0.5800 33,600 +0.01(+1.75%)
Jun 22, 2020 0.6000 0.6000 0.5700 0.5700 48,500 -0.04(-6.56%)
Jun 17, 2020 0.6100 0.6100 0.6100 0 +0.01(+1.67%)
Jun 15, 2020 0.6000 0.6000 0.6000 0 +0.03(+5.26%)
Jun 12, 2020 0.5700 0.5700 0.5700 0.5700 800 +0.02(+3.64%)
Jun 10, 2020 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jun 09, 2020 0.5500 0.5500 0.5500 18 +0.00(+0.00%)
Jun 03, 2020 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
May 28, 2020 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
May 27, 2020 0.5800 0.5800 0.5500 0.5500 12,500 -0.07(-11.29%)
May 26, 2020 0.6200 0.6200 0.6200 0.6200 2,900 +0.02(+3.33%)
May 25, 2020 0.6000 0.6000 0.6000 0.6000 2,777 +0.00(+0.00%)
May 22, 2020 0.6000 0.6000 0.6000 0.6000 7,000 +0.00(+0.00%)
May 20, 2020 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 19, 2020 0.6000 0.6000 0.6000 0.6000 1,500 +0.00(+0.00%)
May 15, 2020 0.6000 0.6000 0.6000 0 +0.02(+3.45%)
May 14, 2020 0.5700 0.5800 0.5700 0.5800 13,000 +0.01(+1.75%)
May 12, 2020 0.5700 0.5700 0.5700 0 +0.01(+1.79%)
May 11, 2020 0.5600 0.5600 0.5600 0.5600 500 +0.01(+1.82%)
May 08, 2020 0.5500 0.5500 0.5500 0.5500 10,000 +0.05(+10.00%)
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.