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 (%)
May 31, 2019 0.0800 0.0800 0.0800 0 -0.01(-15.79%)
May 21, 2019 0.0950 0.0950 0.0950 0 +0.01(+18.75%)
May 16, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 13, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 10, 2019 0.0800 0.0800 0.0800 0.0800 43,000 -0.01(-11.11%)
May 09, 2019 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
May 07, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 06, 2019 0.0850 0.0900 0.0800 0.0900 109,000 +0.01(+12.50%)
May 03, 2019 0.0900 0.0900 0.0800 0.0800 60,650 -0.01(-5.88%)
May 02, 2019 0.0750 0.0850 0.0750 0.0850 378,665 +0.02(+30.77%)
Apr 30, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 26, 2019 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Apr 25, 2019 0.0700 0.0700 0.0700 0.0700 161,000 +0.00(+0.00%)
Apr 24, 2019 0.0700 0.0700 0.0700 0.0700 180,000 +0.01(+7.69%)
Apr 23, 2019 0.0650 0.0650 0.0650 0.0650 34,000 +0.00(+0.00%)
Apr 18, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 16, 2019 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Apr 15, 2019 0.0700 0.0700 0.0700 0.0700 125,000 +0.00(+0.00%)
Apr 11, 2019 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Apr 10, 2019 0.0750 0.0750 0.0750 0.0750 335,000 -0.01(-6.25%)
Apr 08, 2019 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Apr 02, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 01, 2019 0.0800 0.0800 0.0750 0.0750 70,000 +0.00(+0.00%)
Mar 29, 2019 0.0750 0.0750 0.0750 0.0750 7,099 +0.00(+7.14%)
Mar 28, 2019 0.0750 0.0750 0.0700 0.0700 145,500 -0.00(-6.67%)
Mar 27, 2019 0.0750 0.0750 0.0750 0.0750 17,500 -0.01(-16.67%)
Mar 26, 2019 0.0800 0.0900 0.0800 0.0900 20,500 +0.01(+20.00%)
Mar 25, 2019 0.0750 0.0750 0.0750 0.0750 25,000 +0.00(+0.00%)
Mar 22, 2019 0.0700 0.0750 0.0700 0.0750 127,000 +0.00(+7.14%)
Mar 21, 2019 0.0700 0.0700 0.0700 0.0700 150,000 +0.01(+7.69%)
Mar 20, 2019 0.0750 0.0750 0.0650 0.0650 125,000 -0.01(-7.14%)
Mar 19, 2019 0.0750 0.0750 0.0700 0.0700 87,000 +0.00(+0.00%)
Mar 15, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 14, 2019 0.0750 0.0750 0.0700 0.0700 46,000 -0.00(-6.67%)
Mar 13, 2019 0.0750 0.0750 0.0750 0.0750 39,000 -0.01(-11.76%)
Mar 08, 2019 0.0850 0.0850 0.0850 0 +0.03(+41.67%)
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.