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 (%)
Feb 26, 2021 1.390 1.390 1.390 1.390 1,100 -0.06(-4.14%)
Feb 25, 2021 1.450 1.450 1.440 1.450 4,100 +0.00(+0.00%)
Feb 24, 2021 1.420 1.450 1.420 1.450 5,104 +0.00(+0.00%)
Feb 23, 2021 1.500 1.500 1.450 1.450 9,300 -0.05(-3.33%)
Feb 22, 2021 1.580 1.580 1.500 1.500 2,600 -0.08(-5.06%)
Feb 19, 2021 1.580 1.580 1.580 1.580 100 -0.02(-1.25%)
Feb 18, 2021 1.600 1.600 1.600 1.600 2,600 +0.00(+0.00%)
Feb 17, 2021 1.610 1.650 1.600 1.600 10,000 -0.05(-3.03%)
Feb 16, 2021 1.550 1.660 1.550 1.650 10,590 +0.15(+10.00%)
Feb 11, 2021 1.500 1.500 1.500 0 +0.00(+0.00%)
Feb 10, 2021 1.550 1.550 1.500 1.500 2,000 -0.07(-4.46%)
Feb 09, 2021 1.570 1.570 1.570 1.570 50,115 +0.02(+1.29%)
Feb 08, 2021 1.550 1.550 1.550 1.550 27,200 +0.02(+1.31%)
Feb 05, 2021 1.530 1.530 1.530 1.530 149 +0.00(+0.00%)
Feb 04, 2021 1.530 1.530 1.530 1.530 500 +0.06(+4.08%)
Feb 03, 2021 1.450 1.500 1.450 1.470 2,500 +0.02(+1.38%)
Feb 02, 2021 1.420 1.450 1.420 1.450 9,100 +0.02(+1.40%)
Feb 01, 2021 1.450 1.450 1.400 1.430 8,300 +0.01(+0.70%)
Jan 29, 2021 1.400 1.420 1.400 1.420 16,500 +0.09(+6.77%)
Jan 28, 2021 1.330 1.330 1.330 1.330 7,100 +0.03(+2.31%)
Jan 27, 2021 1.400 1.400 1.300 1.300 3,900 -0.10(-7.14%)
Jan 26, 2021 1.450 1.450 1.400 1.400 28,035 +0.00(+0.00%)
Jan 25, 2021 1.420 1.420 1.400 1.400 17,980 +0.05(+3.70%)
Jan 22, 2021 1.350 1.350 1.350 1.350 10,000 +0.05(+3.85%)
Jan 21, 2021 1.350 1.350 1.300 1.300 6,100 -0.01(-0.76%)
Jan 19, 2021 1.310 1.310 1.310 0 +0.10(+8.26%)
Jan 18, 2021 1.280 1.280 1.210 1.210 1,000 -0.06(-4.72%)
Jan 14, 2021 1.270 1.270 1.270 0 +0.00(+0.00%)
Jan 13, 2021 1.270 1.270 1.270 1.270 200 +0.02(+1.60%)
Jan 12, 2021 1.210 1.250 1.210 1.250 1,850 -0.13(-9.42%)
Jan 11, 2021 1.380 1.380 1.380 1.380 12,644 -0.02(-1.43%)
Jan 08, 2021 1.500 1.510 1.400 1.400 30,840 -0.05(-3.45%)
Jan 06, 2021 1.450 1.450 1.450 0 +0.07(+5.07%)
Jan 05, 2021 1.450 1.470 1.380 1.380 30,299 +0.00(+0.00%)
Jan 04, 2021 1.320 1.390 1.320 1.380 19,580 +0.13(+10.40%)
Dec 30, 2020 1.250 1.250 1.250 0 +0.05(+4.17%)
Dec 29, 2020 1.200 1.270 1.200 1.200 133,635 +0.11(+10.09%)
Dec 24, 2020 1.090 1.090 1.090 0 -0.03(-2.68%)
Dec 23, 2020 1.090 1.120 1.090 1.120 3,900 +0.10(+9.80%)
Dec 22, 2020 1.010 1.050 1.010 1.020 12,499 +0.05(+5.15%)
Dec 21, 2020 0.9700 0.9700 0.9700 0.9700 1,400 +0.01(+1.04%)
Dec 18, 2020 0.9600 0.9600 0.9600 0.9600 11,600 +0.04(+4.35%)
Dec 17, 2020 0.8900 0.9200 0.8900 0.9200 9,000 +0.00(+0.00%)
Dec 16, 2020 0.9200 0.9200 0.9200 0.9200 10,060 +0.00(+0.00%)
Dec 15, 2020 0.9200 0.9200 0.9200 0.9200 7,225 +0.00(+0.00%)
Dec 14, 2020 0.9200 0.9200 0.9200 0.9200 3,000 +0.00(+0.00%)
Dec 10, 2020 0.9200 0.9200 0.9200 0 +0.03(+3.37%)
Dec 09, 2020 0.8900 0.8900 0.8900 0.8900 1,400 -0.03(-3.26%)
Dec 08, 2020 0.9200 0.9200 0.9200 0.9200 1,000 +0.00(+0.00%)
Dec 07, 2020 0.9200 0.9200 0.9200 0.9200 22,000 -0.05(-5.15%)
Dec 04, 2020 0.9700 0.9700 0.9700 0.9700 25,500 +0.00(+0.00%)
Dec 03, 2020 0.9700 0.9700 0.9700 0.9700 25,000 +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.