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 (%)
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%)
May 01, 2020 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
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%)
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.