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 30, 2022 0.9700 0 -0.01(-1.02%)
Mar 28, 2022 0.9800 0 +0.03(+3.16%)
Mar 24, 2022 0.9500 0 -0.04(-4.04%)
Mar 23, 2022 0.9900 0.9900 0.9700 0.9900 6,051 -0.01(-1.00%)
Mar 22, 2022 0.9800 1.010 0.9300 1.000 19,000 -0.02(-1.96%)
Mar 21, 2022 1.010 1.020 1.010 1.020 1,200 +0.01(+0.99%)
Mar 18, 2022 0.9800 1.010 0.9600 1.010 5,000 +0.00(+0.00%)
Mar 17, 2022 1.000 1.020 0.9800 1.010 22,916 +0.08(+8.60%)
Mar 16, 2022 0.9300 0.9300 0.9300 0.9300 20,000 -0.07(-7.00%)
Mar 15, 2022 1.010 1.030 0.9800 1.000 6,500 -0.05(-4.76%)
Mar 11, 2022 1.050 0 +0.06(+6.06%)
Mar 08, 2022 0.9900 39 +0.05(+5.32%)
Mar 07, 2022 0.9400 0.9400 0.9400 0.9400 19,200 -0.07(-6.93%)
Mar 01, 2022 1.010 0 +0.01(+1.00%)
Feb 28, 2022 1.000 1.000 1.000 1.000 7,500 -0.05(-4.76%)
Feb 18, 2022 1.050 0 +0.10(+10.53%)
Feb 17, 2022 0.9700 0.9700 0.9500 0.9500 8,000 -0.04(-4.04%)
Feb 14, 2022 0.9900 0 +0.04(+4.21%)
Feb 10, 2022 0.9500 0 -0.02(-2.06%)
Feb 09, 2022 0.9500 0.9700 0.9500 0.9700 1,500 +0.04(+4.30%)
Feb 04, 2022 0.9300 0 +0.00(+0.00%)
Feb 02, 2022 0.9300 0.9800 0.9300 0.9300 14,034 +0.06(+6.90%)
Jan 31, 2022 0.8700 103 -0.04(-4.40%)
Jan 28, 2022 0.9300 0.9300 0.8000 0.9100 50,599 -0.01(-1.09%)
Jan 27, 2022 0.9900 0.9900 0.9200 0.9200 50,000 -0.07(-7.07%)
Jan 26, 2022 1.220 1.220 0.9900 0.9900 408 -0.09(-8.33%)
Jan 25, 2022 1.080 1.080 1.080 1.080 4,700 +0.04(+3.85%)
Jan 24, 2022 1.010 1.040 1.010 1.040 27,405 +0.00(+0.00%)
Jan 21, 2022 1.040 1.040 1.040 1.040 17,700 -0.10(-8.77%)
Jan 18, 2022 1.140 0 +0.04(+3.64%)
Jan 13, 2022 1.100 0 +0.11(+11.11%)
Jan 12, 2022 1.000 1.000 0.9900 0.9900 1,000 +0.00(+0.00%)
Jan 11, 2022 1.010 1.010 0.9900 0.9900 67,306 -0.04(-3.88%)
Jan 06, 2022 1.030 1.030 1.030 0 +0.00(+0.00%)
Jan 05, 2022 1.030 1.030 1.030 1.030 700 +0.00(+0.00%)
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%)
Oct 01, 2021 1.150 1.150 1.150 1.150 2,123 -0.05(-4.17%)
Sep 27, 2021 1.200 1.200 1.200 0 +0.04(+3.45%)
Sep 24, 2021 1.160 1.160 1.160 1.160 22,000 -0.09(-7.20%)
Sep 20, 2021 1.250 1.250 1.250 0 -0.23(-15.54%)
Sep 16, 2021 1.480 1.480 1.480 0 +0.20(+15.62%)
Sep 14, 2021 1.280 1.280 1.280 0 -0.02(-1.54%)
Sep 13, 2021 1.300 1.300 1.300 1.300 250 +0.00(+0.00%)
Sep 10, 2021 1.300 1.300 1.300 1.300 100 -0.03(-2.26%)
Sep 02, 2021 1.330 1.330 1.330 0 +0.00(+0.00%)
Sep 01, 2021 1.320 1.330 1.320 1.330 14,100 +0.10(+8.13%)
Aug 26, 2021 1.230 1.230 1.230 0 -0.07(-5.38%)
Aug 25, 2021 1.200 1.340 1.200 1.300 46,123 +0.10(+8.33%)
Aug 24, 2021 1.170 1.220 1.170 1.200 20,000 +0.07(+6.19%)
Aug 23, 2021 1.130 1.130 1.130 1.130 84,200 +0.08(+7.62%)
Aug 20, 2021 1.050 1.050 1.050 1.050 4,044 +0.00(+0.00%)
Aug 19, 2021 1.050 1.050 1.050 1.050 300 +0.00(+0.00%)
Aug 13, 2021 1.050 1.050 1.050 0 +0.05(+5.00%)
Aug 12, 2021 1.000 1.000 1.000 1.000 400 +0.01(+1.01%)
Aug 11, 2021 1.060 1.060 0.9900 0.9900 20,900 -0.01(-1.00%)
Aug 06, 2021 1.000 1.000 1.000 0 -0.06(-5.66%)
Aug 05, 2021 1.030 1.060 1.030 1.060 5,000 +0.00(+0.00%)
Aug 04, 2021 1.020 1.060 1.020 1.060 5,400 -0.04(-3.64%)
Jul 26, 2021 1.100 1.100 1.100 0 +0.08(+7.84%)
Jul 22, 2021 1.020 1.020 1.020 0 +0.02(+2.00%)
Jul 20, 2021 1.000 1.000 1.000 0 +0.00(+0.00%)
Jul 19, 2021 1.000 1.000 1.000 1.000 6,400 -0.01(-0.99%)
Jul 16, 2021 1.010 1.010 1.010 1.010 2,583 +0.00(+0.00%)
Jul 13, 2021 1.010 1.010 1.010 0 -0.04(-3.81%)
Jul 12, 2021 1.050 1.050 1.050 1.050 300 +0.00(+0.00%)
Jul 09, 2021 1.050 1.050 1.050 1.050 2,100 +0.00(+0.00%)
Jul 08, 2021 1.050 1.050 1.050 1.050 8,000 -0.02(-1.87%)
Jul 07, 2021 1.070 1.070 1.070 1.070 27,100 +0.02(+1.90%)
Jul 06, 2021 1.050 1.050 1.050 1.050 3,600 +0.00(+0.00%)
Jul 05, 2021 1.050 1.050 1.050 1.050 5,000 +0.00(+0.00%)
Jul 02, 2021 1.040 1.050 1.040 1.050 6,000 +0.00(+0.00%)
Jun 30, 2021 1.050 1.050 1.050 0 +0.00(+0.00%)
Jun 29, 2021 1.060 1.060 1.040 1.050 13,600 -0.05(-4.55%)
Jun 28, 2021 1.100 1.100 1.100 1.100 1,400 +0.00(+0.00%)
Jun 24, 2021 1.100 1.100 1.100 0 +0.08(+7.84%)
Jun 23, 2021 1.010 1.050 1.000 1.020 41,765 -0.03(-2.86%)
Jun 22, 2021 1.050 1.050 1.050 1.050 28,000 +0.00(+0.00%)
Jun 18, 2021 1.050 1.050 1.050 0 +0.00(+0.00%)
Jun 17, 2021 1.080 1.080 1.050 1.050 20,100 -0.03(-2.78%)
Jun 16, 2021 1.080 1.080 1.080 1.080 1,900 -0.01(-0.92%)
Jun 15, 2021 1.090 1.090 1.090 1.090 5,000 +0.00(+0.00%)
Jun 14, 2021 1.090 1.090 1.090 1.090 19,640 -0.02(-1.80%)
Jun 10, 2021 1.110 1.110 1.110 0 +0.03(+2.78%)
Jun 07, 2021 1.080 1.080 1.080 0 +0.00(+0.00%)
Jun 03, 2021 1.080 1.080 1.080 0 +0.00(+0.00%)
Jun 01, 2021 1.080 1.080 1.080 0 +0.00(+0.00%)
May 31, 2021 1.110 1.110 1.080 1.080 3,100 +0.00(+0.00%)
May 28, 2021 1.060 1.080 1.060 1.080 23,106 +0.04(+3.85%)
May 27, 2021 1.090 1.090 1.020 1.040 24,000 -0.05(-4.59%)
May 26, 2021 1.090 1.090 1.090 1.090 2,500 +0.02(+1.87%)
May 25, 2021 1.070 1.070 1.070 1.070 100 -0.04(-3.60%)
May 21, 2021 1.110 1.110 1.110 0 +0.04(+3.74%)
May 20, 2021 1.070 1.070 1.070 1.070 4,500 +0.00(+0.00%)
May 19, 2021 1.070 1.070 1.070 1.070 1,500 -0.01(-0.93%)
May 18, 2021 1.080 1.080 1.080 1.080 7,700 -0.02(-1.82%)
May 17, 2021 1.080 1.100 1.080 1.100 10,979 +0.02(+1.85%)
May 13, 2021 1.080 1.080 1.080 0 +0.00(+0.00%)
May 12, 2021 1.110 1.110 1.080 1.080 8,900 -0.06(-5.26%)
May 11, 2021 1.140 1.140 1.140 1.140 1,700 +0.00(+0.00%)
May 06, 2021 1.140 1.140 1.140 0 +0.03(+2.70%)
May 04, 2021 1.110 1.110 1.110 0 +0.00(+0.00%)
Apr 29, 2021 1.110 1.110 1.110 0 -0.07(-5.93%)
Apr 28, 2021 1.180 1.180 1.180 1.180 2,000 -0.02(-1.67%)
Apr 26, 2021 1.200 1.200 1.200 0 +0.00(+0.00%)
Apr 23, 2021 1.200 1.200 1.200 1.200 4,900 +0.00(+0.00%)
Apr 22, 2021 1.200 1.200 1.200 1.200 1,000 +0.00(+0.00%)
Apr 20, 2021 1.200 1.200 1.200 0 +0.00(+0.00%)
Apr 19, 2021 1.200 1.200 1.200 1.200 13,500 +0.00(+0.00%)
Apr 16, 2021 1.190 1.200 1.180 1.200 61,265 -0.05(-4.00%)
Apr 15, 2021 1.210 1.250 1.200 1.250 51,600 -0.04(-3.10%)
Apr 14, 2021 1.320 1.320 1.290 1.290 10,384 -0.05(-3.73%)
Apr 13, 2021 1.340 1.340 1.340 1.340 10,000 -0.01(-0.74%)
Apr 12, 2021 1.350 1.350 1.350 1.350 3,000 -0.14(-9.40%)
Apr 08, 2021 1.490 1.490 1.490 0 +0.14(+10.37%)
Apr 07, 2021 1.350 1.350 1.350 1.350 419 -0.03(-2.17%)
Apr 06, 2021 1.300 1.380 1.300 1.380 1,600 +0.18(+15.00%)
Apr 05, 2021 1.200 1.200 1.200 1.200 16,800 +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.