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 (%)
Dec 31, 2019 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Dec 30, 2019 0.1100 0.1150 0.1100 0.1150 404,011 +0.01(+4.55%)
Dec 27, 2019 0.1050 0.1100 0.0950 0.1100 76,951 +0.01(+4.76%)
Dec 24, 2019 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Dec 23, 2019 0.0900 0.1000 0.0900 0.1000 71,200 +0.00(+0.00%)
Dec 20, 2019 0.1000 0.1000 0.1000 0.1000 10,000 +0.01(+11.11%)
Dec 18, 2019 0.0900 0.0900 0.0900 0 -0.01(-14.29%)
Dec 17, 2019 0.0950 0.1050 0.0950 0.1050 120,000 +0.01(+10.53%)
Dec 16, 2019 0.0950 0.0950 0.0950 0.0950 107,000 +0.00(+0.00%)
Dec 13, 2019 0.0900 0.0950 0.0900 0.0950 18,000 +0.00(+0.00%)
Dec 12, 2019 0.0900 0.0950 0.0900 0.0950 77,584 +0.01(+5.56%)
Dec 11, 2019 0.0900 0.0900 0.0900 0.0900 120,348 +0.00(+0.00%)
Dec 10, 2019 0.0900 0.0900 0.0900 0.0900 40,000 +0.00(+0.00%)
Dec 09, 2019 0.0950 0.0950 0.0850 0.0900 500,700 -0.01(-5.26%)
Dec 06, 2019 0.1250 0.1250 0.0950 0.0950 645,500 +0.01(+18.75%)
Dec 05, 2019 0.0900 0.0950 0.0800 0.0800 98,550 +0.00(+0.00%)
Dec 04, 2019 0.0850 0.0850 0.0800 0.0800 16,000 +0.00(+0.00%)
Dec 03, 2019 0.0800 0.0800 0.0800 0.0800 1,849 +0.00(+0.00%)
Dec 02, 2019 0.0800 0.0800 0.0800 0.0800 15,000 +0.01(+6.67%)
Nov 27, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Nov 26, 2019 0.0750 0.0750 0.0750 0.0750 73,000 +0.00(+7.14%)
Nov 19, 2019 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Nov 18, 2019 0.0750 0.0750 0.0750 0.0750 30,000 +0.00(+0.00%)
Nov 15, 2019 0.0750 0.0750 0.0750 0.0750 3,046 -0.01(-6.25%)
Nov 12, 2019 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Nov 11, 2019 0.0800 0.0850 0.0800 0.0850 111,000 +0.01(+21.43%)
Nov 06, 2019 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Nov 05, 2019 0.0700 0.0800 0.0700 0.0800 74,000 +0.01(+23.08%)
Oct 29, 2019 0.0650 0.0650 0.0650 0 -0.01(-18.75%)
Oct 15, 2019 0.0800 0.0800 0.0800 0 +0.01(+23.08%)
Oct 09, 2019 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Oct 08, 2019 0.0800 0.0800 0.0600 0.0600 99,799 -0.02(-25.00%)
Oct 07, 2019 0.0800 0.0800 0.0800 423 +0.00(+0.00%)
Oct 04, 2019 0.0800 0.0800 0.0800 0.0800 50,247 +0.01(+14.29%)
Sep 30, 2019 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Sep 25, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 24, 2019 0.0800 0.0800 0.0800 0.0800 11,000 +0.01(+23.08%)
Sep 19, 2019 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Sep 18, 2019 0.0750 0.0750 0.0700 0.0700 55,000 -0.01(-12.50%)
Sep 17, 2019 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+14.29%)
Sep 13, 2019 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Sep 12, 2019 0.0750 0.0750 0.0750 0.0750 48,300 +0.00(+0.00%)
Sep 11, 2019 0.0750 0.0750 0.0750 0.0750 15,000 -0.01(-6.25%)
Sep 09, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 05, 2019 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Sep 03, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 30, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 29, 2019 0.0900 0.0900 0.0900 0.0900 50,000 +0.00(+0.00%)
Aug 26, 2019 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Aug 23, 2019 0.0950 0.0950 0.0950 0.0950 17,550 +0.00(+0.00%)
Aug 19, 2019 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Aug 16, 2019 0.0900 0.0900 0.0900 0.0900 6,631 +0.01(+12.50%)
Aug 15, 2019 0.0900 0.0900 0.0800 0.0800 23,499 -0.01(-11.11%)
Aug 14, 2019 0.0950 0.0950 0.0900 0.0900 59,000 +0.00(+0.00%)
Aug 13, 2019 0.0800 0.0900 0.0800 0.0900 211,110 -0.01(-5.26%)
Aug 12, 2019 0.0950 0.0950 0.0950 0.0950 16,000 +0.00(+0.00%)
Aug 09, 2019 0.0900 0.0950 0.0900 0.0950 67,000 +0.01(+18.75%)
Aug 08, 2019 0.0900 0.0900 0.0800 0.0800 73,000 -0.01(-11.11%)
Aug 07, 2019 0.0900 0.0900 0.0900 0.0900 84,000 +0.00(+0.00%)
Aug 06, 2019 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Aug 01, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 31, 2019 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Jul 30, 2019 0.0900 0.0900 0.0900 0.0900 110,000 +0.00(+0.00%)
Jul 29, 2019 0.0900 0.0900 0.0900 0.0900 1,200 +0.01(+12.50%)
Jul 24, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 22, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 19, 2019 0.0800 0.0800 0.0800 400 +0.00(+0.00%)
Jul 16, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 15, 2019 0.0800 0.0800 0.0800 0.0800 157,000 +0.01(+23.08%)
Jul 12, 2019 0.0700 0.0700 0.0650 0.0650 35,000 -0.01(-18.75%)
Jul 11, 2019 0.0750 0.0800 0.0700 0.0800 83,000 +0.00(+0.00%)
Jul 10, 2019 0.0800 0.0800 0.0800 600 +0.00(+0.00%)
Jul 05, 2019 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Jun 24, 2019 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Jun 14, 2019 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Jun 13, 2019 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Jun 10, 2019 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Jun 06, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
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%)
Mar 07, 2019 0.0600 0.0600 0.0600 0.0600 8,000 +0.00(+9.09%)
Feb 28, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Feb 27, 2019 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+0.00%)
Feb 25, 2019 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Feb 19, 2019 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Feb 15, 2019 0.0550 0.0550 0.0550 0 -0.05(-45.00%)
Feb 11, 2019 0.1000 0.1000 0.1000 0 +0.03(+42.86%)
Feb 06, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 05, 2019 0.0600 0.0700 0.0600 0.0700 61,000 +0.02(+27.27%)
Feb 04, 2019 0.0550 0.0550 0.0550 0.0550 26,000 -0.00(-8.33%)
Jan 30, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jan 29, 2019 0.0550 0.0550 0.0550 0.0550 3,000 +0.00(+10.00%)
Jan 28, 2019 0.0500 0.0500 0.0500 0.0500 87,120 -0.00(-9.09%)
Jan 25, 2019 0.0550 0.0550 0.0550 0.0550 3,000 +0.00(+0.00%)
Jan 23, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 22, 2019 0.0550 0.0550 0.0550 0.0550 26,000 +0.00(+0.00%)
Jan 21, 2019 0.0550 0.0550 0.0550 0.0550 26,000 +0.00(+0.00%)
Jan 17, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 16, 2019 0.0550 0.0550 0.0550 0.0550 3,000 +0.00(+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.