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%)
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.