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 (%)
Apr 30, 2020 0.5000 0.5000 0.5000 0.5000 30,164 +0.00(+0.00%)
Apr 29, 2020 0.5000 0.5000 0.5000 0.5000 800 -0.01(-1.96%)
Apr 28, 2020 0.5200 0.5200 0.5100 0.5100 3,500 -0.01(-1.92%)
Apr 27, 2020 0.5000 0.5200 0.5000 0.5200 1,300 -0.02(-3.70%)
Apr 24, 2020 0.5400 0.5400 0.5400 0.5400 1,500 +0.02(+3.85%)
Apr 23, 2020 0.5000 0.5200 0.5000 0.5200 20,600 +0.05(+11.83%)
Apr 22, 2020 0.4650 0.4650 0.4650 0.4650 3,556 +0.00(+0.00%)
Apr 21, 2020 0.4650 0.4650 0.4650 0.4650 5,500 +0.00(+0.00%)
Apr 20, 2020 0.4650 0.4650 0.4650 0.4650 15,500 +0.00(+0.00%)
Apr 17, 2020 0.4650 0.4650 0.4650 0.4650 15,500 +0.00(+0.00%)
Apr 16, 2020 0.4550 0.4650 0.4550 0.4650 30,557 +0.07(+16.25%)
Apr 14, 2020 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
Apr 13, 2020 0.4500 0.4500 0.3900 0.3900 48,000 -0.06(-13.33%)
Apr 09, 2020 0.4500 0.4500 0.4500 0 -0.01(-2.17%)
Apr 08, 2020 0.4600 0.4600 0.4600 0.4600 500 +0.02(+4.55%)
Apr 07, 2020 0.4400 0.4400 0.4400 57 +0.00(+0.00%)
Apr 06, 2020 0.4350 0.4400 0.4350 0.4400 26,005 +0.04(+10.00%)
Apr 02, 2020 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Mar 27, 2020 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Mar 26, 2020 0.4000 0.4000 0.4000 0.4000 16,000 +0.02(+3.90%)
Mar 25, 2020 0.3850 0.3850 0.3850 0.3850 11,500 +0.03(+6.94%)
Mar 24, 2020 0.3500 0.3600 0.3500 0.3600 13,860 +0.01(+2.86%)
Mar 20, 2020 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Mar 19, 2020 0.4000 0.4000 0.3400 0.3400 53,700 -0.06(-15.00%)
Mar 18, 2020 0.4100 0.4100 0.4000 0.4000 16,900 +0.02(+5.26%)
Mar 13, 2020 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
Mar 12, 2020 0.4500 0.4500 0.4000 0.4000 3,258 -0.10(-20.00%)
Mar 11, 2020 0.5700 0.5700 0.5000 0.5000 51,250 -0.07(-12.28%)
Mar 10, 2020 0.5100 0.5700 0.5100 0.5700 15,500 +0.05(+9.62%)
Mar 09, 2020 0.5300 0.5300 0.5200 0.5200 1,729 -0.04(-7.14%)
Mar 05, 2020 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Mar 04, 2020 0.6100 0.6100 0.5600 0.5600 16,386 -0.01(-1.75%)
Mar 03, 2020 0.5700 0.5700 0.5700 0.5700 2,800 +0.01(+1.79%)
Mar 02, 2020 0.5600 0.5600 0.5600 242 +0.00(+0.00%)
Feb 28, 2020 0.5600 0.5600 0.5600 0.5600 542 +0.00(+0.00%)
Feb 27, 2020 0.5600 0.5600 0.5600 0.5600 3,496 +0.00(+0.00%)
Feb 26, 2020 0.5600 0.5600 0.5600 0.5600 3,016 +0.00(+0.00%)
Feb 25, 2020 0.5600 0.5600 0.5600 0.5600 2,500 +0.00(+0.00%)
Feb 24, 2020 0.5600 0.5600 0.5600 0.5600 5,400 +0.44(+366.67%)
Feb 20, 2020 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Feb 19, 2020 0.1250 0.1250 0.1250 0.1250 5,500 +0.01(+4.17%)
Feb 18, 2020 0.1250 0.1250 0.1200 0.1200 17,800 +0.00(+0.00%)
Feb 14, 2020 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Feb 13, 2020 0.1250 0.1250 0.1250 0.1250 15,000 +0.00(+0.00%)
Feb 11, 2020 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Feb 10, 2020 0.1250 0.1250 0.1250 0.1250 20,000 -0.01(-3.85%)
Feb 07, 2020 0.1300 0.1300 0.1300 0.1300 29,500 +0.00(+0.00%)
Feb 06, 2020 0.1300 0.1300 0.1300 0.1300 47,500 +0.01(+4.00%)
Feb 05, 2020 0.1250 0.1250 0.1250 0.1250 80,150 -0.01(-3.85%)
Feb 04, 2020 0.1300 0.1300 0.1300 0.1300 10,500 +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.