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 (%)
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%)
Jan 11, 2019 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Dec 31, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Dec 28, 2018 0.0450 0.0450 0.0450 0.0450 52,000 +0.01(+28.57%)
Dec 27, 2018 0.0400 0.0400 0.0350 0.0350 8,000 -0.00(-12.50%)
Dec 20, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Dec 18, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 13, 2018 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Dec 12, 2018 0.0550 0.0550 0.0500 0.0550 9,250 +0.00(+0.00%)
Dec 04, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Nov 30, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Nov 29, 2018 0.0550 0.0550 0.0550 0.0550 15,000 +0.00(+0.00%)
Nov 28, 2018 0.0550 0.0550 0.0550 0.0550 13,000 +0.01(+22.22%)
Nov 27, 2018 0.0450 0.0450 0.0450 0.0450 102,000 -0.01(-18.18%)
Nov 26, 2018 0.0500 0.0550 0.0500 0.0550 10,200 +0.01(+37.50%)
Nov 20, 2018 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Nov 19, 2018 0.0400 0.0500 0.0400 0.0500 305,000 +0.01(+25.00%)
Nov 16, 2018 0.0500 0.0500 0.0400 0.0400 115,000 -0.01(-20.00%)
Nov 15, 2018 0.0600 0.0600 0.0500 0.0500 106,000 -0.01(-23.08%)
Nov 13, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 12, 2018 0.0650 0.0650 0.0650 0.0650 16,000 +0.00(+0.00%)
Nov 08, 2018 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Nov 07, 2018 0.0600 0.0600 0.0600 0.0600 175,000 -0.01(-7.69%)
Nov 06, 2018 0.0600 0.0650 0.0600 0.0650 40,000 +0.01(+18.18%)
Nov 02, 2018 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Oct 16, 2018 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Oct 11, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 04, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Oct 02, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 01, 2018 0.0600 0.0600 0.0600 753 +0.00(+0.00%)
Sep 26, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 25, 2018 0.0600 0.0600 0.0600 0.0600 1,000 +0.01(+20.00%)
Sep 21, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Sep 18, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 17, 2018 0.0600 0.0600 0.0550 0.0550 40,000 -0.02(-21.43%)
Sep 14, 2018 0.0700 0.0700 0.0650 0.0700 107,000 +0.00(+0.00%)
Sep 13, 2018 0.0800 0.0800 0.0700 0.0700 113,500 -0.01(-12.50%)
Sep 11, 2018 0.0800 0.0800 0.0800 0 -0.01(-15.79%)
Sep 10, 2018 0.0950 0.0950 0.0950 0.0950 14,000 +0.01(+11.76%)
Sep 07, 2018 0.0850 0.0850 0.0850 0.0850 43,000 -0.00(-5.56%)
Sep 05, 2018 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Sep 04, 2018 0.1100 0.1100 0.1000 0.1000 39,750 +0.00(+0.00%)
Aug 31, 2018 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Aug 30, 2018 0.1300 0.1300 0.1050 0.1050 50,430 -0.03(-22.22%)
Aug 29, 2018 0.1000 0.1500 0.1000 0.1350 133,000 +0.03(+22.73%)
Aug 28, 2018 0.1000 0.1100 0.1000 0.1100 40,685 +0.01(+15.79%)
Aug 27, 2018 0.0950 0.0950 0.0950 0.0950 85,000 +0.01(+5.56%)
Aug 24, 2018 0.0900 0.0900 0.0900 0.0900 26,000 +0.01(+12.50%)
Aug 23, 2018 0.0800 0.0800 0.0800 0.0800 4,000 +0.00(+0.00%)
Aug 22, 2018 0.0800 0.0800 0.0800 0.0800 3,000 +0.00(+0.00%)
Aug 21, 2018 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Aug 20, 2018 0.0900 0.0900 0.0800 0.0800 15,000 -0.01(-11.11%)
Aug 17, 2018 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Aug 16, 2018 0.0900 0.0900 0.0900 240 +0.00(+0.00%)
Aug 15, 2018 0.0900 0.0900 0.0900 75,000 +0.00(+0.00%)
Aug 14, 2018 0.0900 0.0900 0.0850 0.0900 192,999 +0.00(+0.00%)
Aug 07, 2018 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Jul 31, 2018 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Jul 27, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 26, 2018 0.0950 0.0950 0.0900 0.0900 182,000 -0.01(-10.00%)
Jul 25, 2018 0.1000 0.1000 0.1000 0.1000 33,000 +0.00(+0.00%)
Jul 24, 2018 0.1000 0.1000 0.1000 0.1000 7,000 +0.00(+0.00%)
Jul 23, 2018 0.1000 0.1000 0.1000 0.1000 60,000 -0.00(-4.76%)
Jul 20, 2018 0.1050 0.1050 0.1050 0.1050 25,500 +0.00(+0.00%)
Jul 19, 2018 0.1050 0.1050 0.1050 0.1050 50,000 +0.00(+0.00%)
Jul 18, 2018 0.1050 0.1050 0.1050 0.1050 45,000 +0.00(+0.00%)
Jul 17, 2018 0.1050 0.1050 0.1050 0.1050 40,000 +0.00(+0.00%)
Jul 12, 2018 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 11, 2018 0.1050 0.1050 0.1050 0.1050 26,500 +0.00(+0.00%)
Jul 10, 2018 0.1050 0.1050 0.1050 0.1050 35,000 +0.00(+5.00%)
Jul 05, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 04, 2018 0.1000 0.1000 0.1000 0.1000 630 +0.00(+0.00%)
Jun 29, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 28, 2018 0.1000 0.1000 0.1000 0.1000 4,500 +0.00(+0.00%)
Jun 26, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 25, 2018 0.1050 0.1050 0.1000 0.1000 73,075 -0.01(-9.09%)
Jun 22, 2018 0.1100 0.1100 0.1100 0.1100 12,162 +0.01(+4.76%)
Jun 21, 2018 0.1050 0.1050 0.1050 0.1050 30,500 -0.01(-4.55%)
Jun 20, 2018 0.1100 0.1100 0.1100 0.1100 26,000 +0.00(+0.00%)
Jun 19, 2018 0.1100 0.1100 0.1100 0.1100 140,000 +0.00(+0.00%)
Jun 18, 2018 0.1100 0.1100 0.1100 0.1100 16,000 -0.01(-8.33%)
Jun 15, 2018 0.1200 0.1250 0.1200 32,000 -0.01(-4.00%)
Jun 13, 2018 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jun 11, 2018 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jun 08, 2018 0.1250 0.1250 0.1250 0.1250 10,397 +0.01(+8.70%)
Jun 07, 2018 0.1150 0.1150 0.1150 0.1150 18,500 +0.01(+4.55%)
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.