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, 2021 1.030 1.030 1.030 0 +0.00(+0.00%)
Dec 30, 2021 1.030 1.030 1.030 1.030 600 -0.06(-5.50%)
Dec 29, 2021 1.090 1.090 1.090 1.090 1,886 -0.01(-0.91%)
Dec 23, 2021 1.100 1.100 1.100 0 +0.00(+0.00%)
Dec 21, 2021 1.100 1.100 1.100 0 +0.05(+4.76%)
Dec 20, 2021 1.050 1.050 1.050 1.050 2,700 +0.00(+0.00%)
Dec 15, 2021 1.050 1.050 1.050 0 +0.04(+3.96%)
Dec 14, 2021 1.050 1.050 0.9300 1.010 40,870 -0.09(-8.18%)
Dec 13, 2021 1.150 1.150 1.100 1.100 3,406 -0.05(-4.35%)
Dec 10, 2021 1.150 1.150 1.150 1.150 3,200 +0.00(+0.00%)
Dec 07, 2021 1.150 1.150 1.150 0 +0.05(+4.55%)
Dec 06, 2021 1.100 1.100 1.100 1.100 300 -0.05(-4.35%)
Dec 02, 2021 1.150 1.150 1.150 0 -0.05(-4.17%)
Dec 01, 2021 1.200 1.200 1.200 1.200 100 +0.10(+9.09%)
Nov 30, 2021 1.100 1.100 1.100 1.100 1,700 -0.03(-2.65%)
Nov 29, 2021 1.130 1.130 1.110 1.130 24,800 +0.00(+0.00%)
Nov 26, 2021 1.130 1.130 1.130 1.130 2,900 -0.02(-1.74%)
Nov 25, 2021 1.150 1.150 1.150 1.150 500 +0.00(+0.00%)
Nov 24, 2021 1.100 1.150 1.100 1.150 2,750 +0.05(+4.55%)
Nov 23, 2021 1.100 1.100 1.100 1.100 3,165 -0.10(-8.33%)
Nov 22, 2021 1.200 1.200 1.200 1.200 1,700 +0.05(+4.35%)
Nov 19, 2021 1.150 1.150 1.150 1.150 1,600 -0.01(-0.86%)
Nov 16, 2021 1.160 1.160 1.160 0 +0.00(+0.00%)
Nov 15, 2021 1.230 1.230 1.160 1.160 13,400 -0.07(-5.69%)
Nov 12, 2021 1.230 1.230 1.230 1.230 2,000 +0.00(+0.00%)
Nov 11, 2021 1.110 1.230 1.110 1.230 1,754 +0.18(+17.14%)
Nov 05, 2021 1.050 1.050 1.050 0 +0.00(+0.00%)
Nov 03, 2021 1.050 1.050 1.050 0 -0.14(-11.76%)
Oct 29, 2021 1.190 1.190 1.190 0 +0.09(+8.18%)
Oct 26, 2021 1.050 1.160 1.050 1.100 2,100 +0.05(+4.76%)
Oct 25, 2021 1.050 1.050 1.050 1.050 500 -0.10(-8.70%)
Oct 22, 2021 1.160 1.160 1.150 1.150 9,000 +0.10(+9.52%)
Oct 21, 2021 1.050 1.050 1.050 1.050 5,300 -0.09(-7.89%)
Oct 20, 2021 1.140 1.140 1.140 1.140 10,000 +0.06(+5.56%)
Oct 18, 2021 1.080 1.080 1.080 0 -0.02(-1.82%)
Oct 15, 2021 1.100 1.100 1.100 1.100 5,500 +0.02(+1.85%)
Oct 14, 2021 1.080 1.080 1.080 1.080 5,000 +0.00(+0.00%)
Oct 12, 2021 1.080 1.080 1.080 0 +0.01(+0.93%)
Oct 07, 2021 1.070 1.070 1.070 0 -0.08(-6.96%)
Oct 05, 2021 1.150 1.150 1.150 0 -0.05(-4.17%)
Oct 04, 2021 1.200 1.200 1.200 1.200 2,696 +0.05(+4.35%)
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.