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 (%)
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%)
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.