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 (%)
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%)
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.