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 (%)
Oct 29, 2020 0.9700 0.9700 0.9700 0 +0.02(+2.11%)
Oct 28, 2020 0.9600 0.9600 0.9500 0.9500 22,000 +0.00(+0.00%)
Oct 27, 2020 0.9500 0.9500 0.9500 100 +0.00(+0.00%)
Oct 23, 2020 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Oct 22, 2020 0.9500 0.9500 0.9500 60 +0.00(+0.00%)
Oct 19, 2020 0.9500 0.9500 0.9500 0 -0.04(-4.04%)
Oct 13, 2020 0.9900 0.9900 0.9900 0 +0.02(+2.06%)
Oct 07, 2020 0.9700 0.9700 0.9700 0 -0.03(-3.00%)
Oct 06, 2020 1.000 1.000 1.000 1.000 3,600 -0.02(-1.96%)
Oct 05, 2020 1.020 1.020 1.020 1.020 2,000 -0.03(-2.86%)
Sep 30, 2020 1.050 1.050 1.050 0 +0.07(+7.14%)
Sep 29, 2020 0.9700 0.9800 0.9700 0.9800 17,000 +0.01(+1.03%)
Sep 28, 2020 0.9700 0.9700 0.9700 0.9700 5,000 -0.01(-1.02%)
Sep 25, 2020 0.9800 0.9800 0.9800 100 +0.00(+0.00%)
Sep 23, 2020 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Sep 22, 2020 0.9800 0.9800 0.9800 0.9800 3,701 +0.00(+0.00%)
Sep 21, 2020 1.000 1.000 0.9800 0.9800 17,700 -0.07(-6.67%)
Sep 18, 2020 1.050 1.050 1.050 1.050 5,500 +0.00(+0.00%)
Sep 17, 2020 1.050 1.050 1.050 1.050 9,500 +0.14(+15.38%)
Sep 16, 2020 0.9500 0.9500 0.8600 0.9100 6,734 -0.12(-11.65%)
Sep 15, 2020 1.030 1.030 1.030 96 +0.00(+0.00%)
Sep 14, 2020 1.030 1.030 1.030 49 +0.00(+0.00%)
Sep 10, 2020 1.030 1.030 1.030 0 +0.02(+1.98%)
Sep 09, 2020 1.010 1.010 1.010 1.010 1,000 +0.05(+5.21%)
Sep 08, 2020 1.070 1.070 0.9600 0.9600 10,200 -0.19(-16.52%)
Sep 04, 2020 1.150 1.150 1.150 0 +0.00(+0.00%)
Sep 03, 2020 1.150 1.150 1.140 1.150 8,400 +0.02(+1.77%)
Sep 02, 2020 1.140 1.140 1.130 1.130 11,000 -0.01(-0.88%)
Sep 01, 2020 1.100 1.180 1.100 1.140 42,250 +0.09(+8.57%)
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%)
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.