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 31, 2021 1.260 1.260 1.260 1.260 9,500 +0.00(+0.00%)
Mar 30, 2021 1.260 1.260 1.260 1.260 18,300 -0.04(-3.08%)
Mar 29, 2021 1.300 1.300 1.300 1.300 2,400 +0.00(+0.00%)
Mar 26, 2021 1.350 1.350 1.300 1.300 10,300 -0.07(-5.11%)
Mar 25, 2021 1.370 1.370 1.370 1.370 500 +0.01(+0.74%)
Mar 24, 2021 1.380 1.380 1.350 1.360 22,800 -0.04(-2.86%)
Mar 23, 2021 1.460 1.520 1.400 1.400 18,900 -0.11(-7.28%)
Mar 22, 2021 1.500 1.600 1.500 1.510 2,365 -0.09(-5.63%)
Mar 18, 2021 1.600 1.600 1.600 0 +0.20(+14.29%)
Mar 17, 2021 1.400 1.400 1.400 1.400 500 -0.10(-6.67%)
Mar 15, 2021 1.500 1.500 1.500 0 +0.13(+9.49%)
Mar 12, 2021 1.400 1.400 1.370 1.370 1,900 +0.00(+0.00%)
Mar 11, 2021 1.370 1.370 1.370 1.370 989 +0.00(+0.00%)
Mar 08, 2021 1.370 1.370 1.370 1.370 35,000 -0.03(-2.14%)
Mar 05, 2021 1.400 1.400 1.400 1.400 1,000 +0.00(+0.00%)
Mar 04, 2021 1.400 1.400 1.400 1.400 600 -0.01(-0.71%)
Mar 03, 2021 1.410 1.410 1.410 1.410 6,500 +0.01(+0.71%)
Mar 01, 2021 1.400 1.400 1.400 0 +0.01(+0.72%)
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%)
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.