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, 2018 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Aug 30, 2018 0.1300 0.1300 0.1050 0.1050 50,430 -0.03(-22.22%)
Aug 29, 2018 0.1000 0.1500 0.1000 0.1350 133,000 +0.03(+22.73%)
Aug 28, 2018 0.1000 0.1100 0.1000 0.1100 40,685 +0.01(+15.79%)
Aug 27, 2018 0.0950 0.0950 0.0950 0.0950 85,000 +0.01(+5.56%)
Aug 24, 2018 0.0900 0.0900 0.0900 0.0900 26,000 +0.01(+12.50%)
Aug 23, 2018 0.0800 0.0800 0.0800 0.0800 4,000 +0.00(+0.00%)
Aug 22, 2018 0.0800 0.0800 0.0800 0.0800 3,000 +0.00(+0.00%)
Aug 21, 2018 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Aug 20, 2018 0.0900 0.0900 0.0800 0.0800 15,000 -0.01(-11.11%)
Aug 17, 2018 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Aug 16, 2018 0.0900 0.0900 0.0900 240 +0.00(+0.00%)
Aug 15, 2018 0.0900 0.0900 0.0900 75,000 +0.00(+0.00%)
Aug 14, 2018 0.0900 0.0900 0.0850 0.0900 192,999 +0.00(+0.00%)
Aug 07, 2018 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Jul 31, 2018 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Jul 27, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 26, 2018 0.0950 0.0950 0.0900 0.0900 182,000 -0.01(-10.00%)
Jul 25, 2018 0.1000 0.1000 0.1000 0.1000 33,000 +0.00(+0.00%)
Jul 24, 2018 0.1000 0.1000 0.1000 0.1000 7,000 +0.00(+0.00%)
Jul 23, 2018 0.1000 0.1000 0.1000 0.1000 60,000 -0.00(-4.76%)
Jul 20, 2018 0.1050 0.1050 0.1050 0.1050 25,500 +0.00(+0.00%)
Jul 19, 2018 0.1050 0.1050 0.1050 0.1050 50,000 +0.00(+0.00%)
Jul 18, 2018 0.1050 0.1050 0.1050 0.1050 45,000 +0.00(+0.00%)
Jul 17, 2018 0.1050 0.1050 0.1050 0.1050 40,000 +0.00(+0.00%)
Jul 12, 2018 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 11, 2018 0.1050 0.1050 0.1050 0.1050 26,500 +0.00(+0.00%)
Jul 10, 2018 0.1050 0.1050 0.1050 0.1050 35,000 +0.00(+5.00%)
Jul 05, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 04, 2018 0.1000 0.1000 0.1000 0.1000 630 +0.00(+0.00%)
Jun 29, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 28, 2018 0.1000 0.1000 0.1000 0.1000 4,500 +0.00(+0.00%)
Jun 26, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 25, 2018 0.1050 0.1050 0.1000 0.1000 73,075 -0.01(-9.09%)
Jun 22, 2018 0.1100 0.1100 0.1100 0.1100 12,162 +0.01(+4.76%)
Jun 21, 2018 0.1050 0.1050 0.1050 0.1050 30,500 -0.01(-4.55%)
Jun 20, 2018 0.1100 0.1100 0.1100 0.1100 26,000 +0.00(+0.00%)
Jun 19, 2018 0.1100 0.1100 0.1100 0.1100 140,000 +0.00(+0.00%)
Jun 18, 2018 0.1100 0.1100 0.1100 0.1100 16,000 -0.01(-8.33%)
Jun 15, 2018 0.1200 0.1250 0.1200 32,000 -0.01(-4.00%)
Jun 13, 2018 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jun 11, 2018 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jun 08, 2018 0.1250 0.1250 0.1250 0.1250 10,397 +0.01(+8.70%)
Jun 07, 2018 0.1150 0.1150 0.1150 0.1150 18,500 +0.01(+4.55%)
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.