Skip to main content
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 (%)
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%)
May 04, 2021 0.9823 0.9823 0.9823 0 +0.12(+13.30%)
Apr 29, 2021 0.8670 0.8670 0.8670 0 -0.13(-13.30%)
Apr 26, 2021 1.000 1.000 1.000 0 +0.04(+4.18%)
Apr 16, 2021 0.9599 0.9599 0.9599 0 -0.00(-0.33%)
Apr 15, 2021 0.9631 0.9631 0.9631 0.9631 3,000 -0.14(-12.45%)
Apr 09, 2021 1.100 1.100 1.100 0 +0.00(+0.00%)
Apr 08, 2021 1.110 1.110 1.030 1.100 15,300 -0.01(-0.90%)
Apr 07, 2021 1.060 1.110 1.060 1.110 5,800 +0.05(+4.72%)
Apr 06, 2021 1.030 1.060 1.030 1.060 4,400 +0.09(+9.28%)
Apr 05, 2021 0.9700 0.9700 0.9700 0.9700 6,000 -0.06(-5.83%)
Mar 31, 2021 1.030 1.030 1.030 0 +0.02(+1.48%)
Mar 30, 2021 1.015 1.020 1.015 1.015 1,050 -0.01(-0.49%)
Mar 29, 2021 1.030 1.030 1.020 1.020 11,300 -0.01(-0.97%)
Mar 26, 2021 1.030 1.030 1.030 1.030 6,900 -0.05(-4.63%)
Mar 24, 2021 1.080 1.080 1.080 0 -0.04(-3.57%)
Mar 23, 2021 1.130 1.130 1.110 1.120 4,200 -0.04(-3.45%)
Mar 22, 2021 1.200 1.200 1.150 1.160 5,700 -0.05(-4.13%)
Mar 19, 2021 1.210 1.210 1.210 4 +0.00(+0.00%)
Mar 18, 2021 1.210 1.210 1.210 1.210 2,625 -0.01(-0.82%)
Mar 17, 2021 1.220 1.220 1.220 1.220 3,050 +0.04(+3.39%)
Mar 15, 2021 1.180 1.180 1.180 0 +0.02(+1.72%)
Mar 10, 2021 1.160 1.160 1.160 0 +0.02(+1.75%)
Mar 09, 2021 1.140 1.140 1.140 1.140 2,050 -0.01(-0.87%)
Mar 08, 2021 1.150 1.150 1.150 1.150 3,500 +0.01(+0.88%)
Mar 04, 2021 1.140 1.140 1.140 0 +0.04(+3.64%)
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.