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 (%)
Aug 15, 2022 0.7500 0 +0.03(+4.17%)
Aug 08, 2022 0.7200 0 -0.03(-4.00%)
Aug 04, 2022 0.7500 0 +0.00(+0.00%)
Aug 03, 2022 0.7500 0.7500 0.7500 0.7500 5,500 +0.04(+5.63%)
Jul 28, 2022 0.7100 0 +0.04(+5.97%)
Jul 26, 2022 0.6700 85 +0.01(+1.52%)
Jul 25, 2022 0.6600 0.6600 0.6600 0.6600 18,500 +0.00(+0.00%)
Jul 21, 2022 0.6600 0 +0.01(+1.54%)
Jul 19, 2022 0.6500 0 -0.02(-2.99%)
Jul 18, 2022 0.6700 0.6700 0.6700 0.6700 500 +0.00(+0.00%)
Jul 11, 2022 0.6700 82 +0.00(+0.00%)
Jul 07, 2022 0.6700 63 +0.02(+3.08%)
Jul 06, 2022 0.6500 0.6500 0.6500 0.6500 8,000 -0.02(-2.99%)
Jul 05, 2022 0.7100 0.7100 0.6700 0.6700 13,853 -0.04(-5.63%)
Jul 04, 2022 0.7100 0.7300 0.7100 0.7100 12,400 -0.05(-6.58%)
Jun 23, 2022 0.7600 0 +0.01(+1.33%)
Jun 20, 2022 0.7500 0 +0.00(+0.00%)
Jun 13, 2022 0.7500 0 -0.02(-2.60%)
Jun 08, 2022 0.7700 370 +0.01(+1.32%)
Jun 03, 2022 0.7600 76 -0.09(-10.59%)
Jun 02, 2022 0.8500 0.8500 0.8500 0.8500 500 +0.09(+11.84%)
May 30, 2022 0.7600 0 -0.02(-2.56%)
May 27, 2022 0.8000 0.8000 0.7800 0.7800 4,000 -0.02(-2.50%)
May 25, 2022 0.8000 0 -0.02(-2.44%)
May 24, 2022 0.8000 0.8200 0.8000 0.8200 3,340 -0.02(-2.38%)
May 19, 2022 0.8400 0 +0.04(+5.00%)
May 18, 2022 0.7900 0.8000 0.7900 0.8000 5,000 +0.00(+0.00%)
May 16, 2022 0.8000 0 -0.01(-1.23%)
May 10, 2022 0.8100 0 -0.01(-1.22%)
May 09, 2022 0.8500 0.8500 0.8200 0.8200 5,000 -0.03(-3.53%)
May 06, 2022 0.8500 0.8500 0.8500 0.8500 4,001 +0.00(+0.00%)
May 05, 2022 0.8500 0.8500 0.8500 0.8500 5,000 -0.02(-2.30%)
May 03, 2022 0.8700 0 +0.00(+0.00%)
May 02, 2022 0.8400 0.8700 0.8400 0.8700 8,032 +0.01(+1.16%)
Apr 28, 2022 0.8600 0 +0.00(+0.00%)
Apr 27, 2022 0.8800 0.8800 0.8600 0.8600 22,500 -0.01(-1.15%)
Apr 22, 2022 0.8700 100 +0.00(+0.00%)
Apr 21, 2022 0.9600 0.9600 0.8700 0.8700 3,733 -0.07(-7.45%)
Apr 20, 2022 0.9400 0.9400 0.9400 0.9400 5,200 +0.00(+0.00%)
Apr 18, 2022 0.9400 0 +0.00(+0.00%)
Apr 13, 2022 0.9400 0 +0.01(+1.08%)
Apr 12, 2022 0.9300 0.9300 0.9300 0.9300 505 -0.01(-1.06%)
Apr 07, 2022 0.9400 14 +0.05(+5.62%)
Apr 05, 2022 0.8900 0 -0.01(-1.11%)
Apr 04, 2022 0.9000 0.9000 0.8800 0.9000 16,000 +0.00(+0.00%)
Apr 01, 2022 0.9200 0.9200 0.8900 0.9000 47,800 -0.07(-7.22%)
Mar 30, 2022 0.9700 0 -0.01(-1.02%)
Mar 28, 2022 0.9800 0 +0.03(+3.16%)
Mar 24, 2022 0.9500 0 -0.04(-4.04%)
Mar 23, 2022 0.9900 0.9900 0.9700 0.9900 6,051 -0.01(-1.00%)
Mar 22, 2022 0.9800 1.010 0.9300 1.000 19,000 -0.02(-1.96%)
Mar 21, 2022 1.010 1.020 1.010 1.020 1,200 +0.01(+0.99%)
Mar 18, 2022 0.9800 1.010 0.9600 1.010 5,000 +0.00(+0.00%)
Mar 17, 2022 1.000 1.020 0.9800 1.010 22,916 +0.08(+8.60%)
Mar 16, 2022 0.9300 0.9300 0.9300 0.9300 20,000 -0.07(-7.00%)
Mar 15, 2022 1.010 1.030 0.9800 1.000 6,500 -0.05(-4.76%)
Mar 11, 2022 1.050 0 +0.06(+6.06%)
Mar 08, 2022 0.9900 39 +0.05(+5.32%)
Mar 07, 2022 0.9400 0.9400 0.9400 0.9400 19,200 -0.07(-6.93%)
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.