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 (%)
Aug 31, 2020 1.050 1.050 1.050 1.050 1,000 -0.02(-1.87%)
Aug 27, 2020 1.070 1.070 1.070 0 +0.01(+0.94%)
Aug 26, 2020 1.140 1.140 1.010 1.060 15,700 -0.10(-8.62%)
Aug 25, 2020 1.160 1.160 1.160 1.160 1,700 -0.02(-1.69%)
Aug 24, 2020 1.200 1.200 1.180 1.180 25,500 +0.03(+2.61%)
Aug 21, 2020 1.140 1.150 1.140 1.150 13,500 +0.00(+0.00%)
Aug 20, 2020 1.190 1.190 1.150 1.150 10,900 -0.04(-3.36%)
Aug 19, 2020 1.130 1.190 1.130 1.190 19,350 +0.01(+0.85%)
Aug 18, 2020 1.200 1.200 1.140 1.180 25,000 -0.07(-5.60%)
Aug 17, 2020 1.220 1.360 1.220 1.250 75,557 +0.15(+13.64%)
Aug 14, 2020 0.9700 1.100 0.9700 1.100 72,200 +0.13(+13.40%)
Aug 12, 2020 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
Aug 11, 2020 0.9700 0.9700 0.9700 0.9700 11,530 +0.00(+0.00%)
Aug 10, 2020 0.9500 0.9700 0.9500 0.9700 19,779 +0.02(+2.11%)
Aug 07, 2020 0.9500 0.9500 0.9500 0.9500 7,500 +0.00(+0.00%)
Aug 06, 2020 0.8600 0.9500 0.8600 0.9500 49,050 +0.11(+13.10%)
Aug 05, 2020 0.8300 0.8900 0.8300 0.8400 12,000 +0.01(+1.20%)
Aug 04, 2020 0.8100 0.8400 0.8100 0.8300 4,500 +0.04(+5.06%)
Jul 27, 2020 0.7900 0.7900 0.7900 0 +0.02(+2.60%)
Jul 24, 2020 0.8100 0.8100 0.7700 0.7700 7,750 -0.10(-11.49%)
Jul 23, 2020 0.9100 0.9100 0.8700 0.8700 17,050 -0.06(-6.45%)
Jul 22, 2020 0.7400 0.9500 0.7400 0.9300 20,238 +0.28(+43.08%)
Jul 21, 2020 0.6500 0.6500 0.6500 0.6500 3,800 +0.04(+6.56%)
Jul 09, 2020 0.6100 0.6100 0.6100 0 -0.03(-4.69%)
Jul 07, 2020 0.6400 0.6400 0.6400 0 +0.01(+1.59%)
Jul 06, 2020 0.6300 0.6300 0.6300 0.6300 1,092 -0.01(-1.56%)
Jul 02, 2020 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Jun 30, 2020 0.6400 0.6400 0.6400 0 +0.06(+10.34%)
Jun 29, 2020 0.5800 0.5800 0.5800 0.5800 4,500 +0.00(+0.00%)
Jun 24, 2020 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Jun 23, 2020 0.6100 0.6100 0.5800 0.5800 33,600 +0.01(+1.75%)
Jun 22, 2020 0.6000 0.6000 0.5700 0.5700 48,500 -0.04(-6.56%)
Jun 17, 2020 0.6100 0.6100 0.6100 0 +0.01(+1.67%)
Jun 15, 2020 0.6000 0.6000 0.6000 0 +0.03(+5.26%)
Jun 12, 2020 0.5700 0.5700 0.5700 0.5700 800 +0.02(+3.64%)
Jun 10, 2020 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jun 09, 2020 0.5500 0.5500 0.5500 18 +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.