Skip to main content
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 (%)
Jan 29, 2021 1.400 1.420 1.400 1.420 16,500 +0.09(+6.77%)
Jan 28, 2021 1.330 1.330 1.330 1.330 7,100 +0.03(+2.31%)
Jan 27, 2021 1.400 1.400 1.300 1.300 3,900 -0.10(-7.14%)
Jan 26, 2021 1.450 1.450 1.400 1.400 28,035 +0.00(+0.00%)
Jan 25, 2021 1.420 1.420 1.400 1.400 17,980 +0.05(+3.70%)
Jan 22, 2021 1.350 1.350 1.350 1.350 10,000 +0.05(+3.85%)
Jan 21, 2021 1.350 1.350 1.300 1.300 6,100 -0.01(-0.76%)
Jan 19, 2021 1.310 1.310 1.310 0 +0.10(+8.26%)
Jan 18, 2021 1.280 1.280 1.210 1.210 1,000 -0.06(-4.72%)
Jan 14, 2021 1.270 1.270 1.270 0 +0.00(+0.00%)
Jan 13, 2021 1.270 1.270 1.270 1.270 200 +0.02(+1.60%)
Jan 12, 2021 1.210 1.250 1.210 1.250 1,850 -0.13(-9.42%)
Jan 11, 2021 1.380 1.380 1.380 1.380 12,644 -0.02(-1.43%)
Jan 08, 2021 1.500 1.510 1.400 1.400 30,840 -0.05(-3.45%)
Jan 06, 2021 1.450 1.450 1.450 0 +0.07(+5.07%)
Jan 05, 2021 1.450 1.470 1.380 1.380 30,299 +0.00(+0.00%)
Jan 04, 2021 1.320 1.390 1.320 1.380 19,580 +0.13(+10.40%)
Dec 30, 2020 1.250 1.250 1.250 0 +0.05(+4.17%)
Dec 29, 2020 1.200 1.270 1.200 1.200 133,635 +0.11(+10.09%)
Dec 24, 2020 1.090 1.090 1.090 0 -0.03(-2.68%)
Dec 23, 2020 1.090 1.120 1.090 1.120 3,900 +0.10(+9.80%)
Dec 22, 2020 1.010 1.050 1.010 1.020 12,499 +0.05(+5.15%)
Dec 21, 2020 0.9700 0.9700 0.9700 0.9700 1,400 +0.01(+1.04%)
Dec 18, 2020 0.9600 0.9600 0.9600 0.9600 11,600 +0.04(+4.35%)
Dec 17, 2020 0.8900 0.9200 0.8900 0.9200 9,000 +0.00(+0.00%)
Dec 16, 2020 0.9200 0.9200 0.9200 0.9200 10,060 +0.00(+0.00%)
Dec 15, 2020 0.9200 0.9200 0.9200 0.9200 7,225 +0.00(+0.00%)
Dec 14, 2020 0.9200 0.9200 0.9200 0.9200 3,000 +0.00(+0.00%)
Dec 10, 2020 0.9200 0.9200 0.9200 0 +0.03(+3.37%)
Dec 09, 2020 0.8900 0.8900 0.8900 0.8900 1,400 -0.03(-3.26%)
Dec 08, 2020 0.9200 0.9200 0.9200 0.9200 1,000 +0.00(+0.00%)
Dec 07, 2020 0.9200 0.9200 0.9200 0.9200 22,000 -0.05(-5.15%)
Dec 04, 2020 0.9700 0.9700 0.9700 0.9700 25,500 +0.00(+0.00%)
Dec 03, 2020 0.9700 0.9700 0.9700 0.9700 25,000 +0.00(+0.00%)
Dec 02, 2020 0.9700 0.9700 0.9700 0.9700 5,923 +0.04(+4.30%)
Nov 30, 2020 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Nov 27, 2020 0.9200 0.9300 0.9200 0.9300 46,845 +0.00(+0.00%)
Nov 26, 2020 0.9300 0.9300 0.9300 0.9300 2,500 +0.02(+2.20%)
Nov 25, 2020 0.9100 0.9100 0.9100 0.9100 6,500 +0.02(+2.25%)
Nov 24, 2020 1.000 1.000 0.8800 0.8900 109,468 -0.11(-11.00%)
Nov 23, 2020 1.050 1.050 1.000 1.000 23,400 +0.00(+0.00%)
Nov 20, 2020 1.000 1.050 1.000 1.000 8,395 +0.00(+0.00%)
Nov 19, 2020 1.000 1.000 1.000 1.000 2,125 +0.04(+4.17%)
Nov 18, 2020 1.020 1.020 0.9600 0.9600 37,448 -0.06(-5.88%)
Nov 16, 2020 1.020 1.020 1.020 0 +0.00(+0.00%)
Nov 13, 2020 1.020 1.020 1.020 1.020 4,800 -0.02(-1.92%)
Nov 12, 2020 1.040 1.040 1.040 1.040 27,700 +0.02(+1.96%)
Nov 11, 2020 0.9900 1.020 0.9600 1.020 19,930 +0.06(+6.25%)
Nov 05, 2020 0.9600 0.9600 0.9600 0 -0.01(-1.03%)
Nov 02, 2020 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
Oct 29, 2020 0.9700 0.9700 0.9700 0 +0.02(+2.11%)
Oct 28, 2020 0.9600 0.9600 0.9500 0.9500 22,000 +0.00(+0.00%)
Oct 27, 2020 0.9500 0.9500 0.9500 100 +0.00(+0.00%)
Oct 23, 2020 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Oct 22, 2020 0.9500 0.9500 0.9500 60 +0.00(+0.00%)
Oct 19, 2020 0.9500 0.9500 0.9500 0 -0.04(-4.04%)
Oct 13, 2020 0.9900 0.9900 0.9900 0 +0.02(+2.06%)
Oct 07, 2020 0.9700 0.9700 0.9700 0 -0.03(-3.00%)
Oct 06, 2020 1.000 1.000 1.000 1.000 3,600 -0.02(-1.96%)
Oct 05, 2020 1.020 1.020 1.020 1.020 2,000 -0.03(-2.86%)
Sep 30, 2020 1.050 1.050 1.050 0 +0.07(+7.14%)
Sep 29, 2020 0.9700 0.9800 0.9700 0.9800 17,000 +0.01(+1.03%)
Sep 28, 2020 0.9700 0.9700 0.9700 0.9700 5,000 -0.01(-1.02%)
Sep 25, 2020 0.9800 0.9800 0.9800 100 +0.00(+0.00%)
Sep 23, 2020 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Sep 22, 2020 0.9800 0.9800 0.9800 0.9800 3,701 +0.00(+0.00%)
Sep 21, 2020 1.000 1.000 0.9800 0.9800 17,700 -0.07(-6.67%)
Sep 18, 2020 1.050 1.050 1.050 1.050 5,500 +0.00(+0.00%)
Sep 17, 2020 1.050 1.050 1.050 1.050 9,500 +0.14(+15.38%)
Sep 16, 2020 0.9500 0.9500 0.8600 0.9100 6,734 -0.12(-11.65%)
Sep 15, 2020 1.030 1.030 1.030 96 +0.00(+0.00%)
Sep 14, 2020 1.030 1.030 1.030 49 +0.00(+0.00%)
Sep 10, 2020 1.030 1.030 1.030 0 +0.02(+1.98%)
Sep 09, 2020 1.010 1.010 1.010 1.010 1,000 +0.05(+5.21%)
Sep 08, 2020 1.070 1.070 0.9600 0.9600 10,200 -0.19(-16.52%)
Sep 04, 2020 1.150 1.150 1.150 0 +0.00(+0.00%)
Sep 03, 2020 1.150 1.150 1.140 1.150 8,400 +0.02(+1.77%)
Sep 02, 2020 1.140 1.140 1.130 1.130 11,000 -0.01(-0.88%)
Sep 01, 2020 1.100 1.180 1.100 1.140 42,250 +0.09(+8.57%)
Aug 31, 2020 1.050 1.050 1.050 1.050 1,000 -0.02(-1.87%)
Aug 27, 2020 1.070 1.070 1.070 0 +0.01(+0.94%)
Aug 26, 2020 1.140 1.140 1.010 1.060 15,700 -0.10(-8.62%)
Aug 25, 2020 1.160 1.160 1.160 1.160 1,700 -0.02(-1.69%)
Aug 24, 2020 1.200 1.200 1.180 1.180 25,500 +0.03(+2.61%)
Aug 21, 2020 1.140 1.150 1.140 1.150 13,500 +0.00(+0.00%)
Aug 20, 2020 1.190 1.190 1.150 1.150 10,900 -0.04(-3.36%)
Aug 19, 2020 1.130 1.190 1.130 1.190 19,350 +0.01(+0.85%)
Aug 18, 2020 1.200 1.200 1.140 1.180 25,000 -0.07(-5.60%)
Aug 17, 2020 1.220 1.360 1.220 1.250 75,557 +0.15(+13.64%)
Aug 14, 2020 0.9700 1.100 0.9700 1.100 72,200 +0.13(+13.40%)
Aug 12, 2020 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
Aug 11, 2020 0.9700 0.9700 0.9700 0.9700 11,530 +0.00(+0.00%)
Aug 10, 2020 0.9500 0.9700 0.9500 0.9700 19,779 +0.02(+2.11%)
Aug 07, 2020 0.9500 0.9500 0.9500 0.9500 7,500 +0.00(+0.00%)
Aug 06, 2020 0.8600 0.9500 0.8600 0.9500 49,050 +0.11(+13.10%)
Aug 05, 2020 0.8300 0.8900 0.8300 0.8400 12,000 +0.01(+1.20%)
Aug 04, 2020 0.8100 0.8400 0.8100 0.8300 4,500 +0.04(+5.06%)
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%)
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%)
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.