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 (%)
Feb 28, 2020 0.5600 0.5600 0.5600 0.5600 542 +0.00(+0.00%)
Feb 27, 2020 0.5600 0.5600 0.5600 0.5600 3,496 +0.00(+0.00%)
Feb 26, 2020 0.5600 0.5600 0.5600 0.5600 3,016 +0.00(+0.00%)
Feb 25, 2020 0.5600 0.5600 0.5600 0.5600 2,500 +0.00(+0.00%)
Feb 24, 2020 0.5600 0.5600 0.5600 0.5600 5,400 +0.44(+366.67%)
Feb 20, 2020 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Feb 19, 2020 0.1250 0.1250 0.1250 0.1250 5,500 +0.01(+4.17%)
Feb 18, 2020 0.1250 0.1250 0.1200 0.1200 17,800 +0.00(+0.00%)
Feb 14, 2020 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Feb 13, 2020 0.1250 0.1250 0.1250 0.1250 15,000 +0.00(+0.00%)
Feb 11, 2020 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Feb 10, 2020 0.1250 0.1250 0.1250 0.1250 20,000 -0.01(-3.85%)
Feb 07, 2020 0.1300 0.1300 0.1300 0.1300 29,500 +0.00(+0.00%)
Feb 06, 2020 0.1300 0.1300 0.1300 0.1300 47,500 +0.01(+4.00%)
Feb 05, 2020 0.1250 0.1250 0.1250 0.1250 80,150 -0.01(-3.85%)
Feb 04, 2020 0.1300 0.1300 0.1300 0.1300 10,500 +0.00(+0.00%)
Feb 03, 2020 0.1250 0.1300 0.1250 0.1300 6,500 +0.01(+4.00%)
Jan 31, 2020 0.1150 0.1250 0.1150 0.1250 18,962 +0.01(+8.70%)
Jan 30, 2020 0.1150 0.1150 0.1100 0.1150 100,197 +0.01(+15.00%)
Jan 29, 2020 0.1000 0.1000 0.1000 499 +0.00(+0.00%)
Jan 28, 2020 0.1150 0.1200 0.1000 0.1000 129,313 -0.02(-16.67%)
Jan 27, 2020 0.1100 0.1200 0.1100 0.1200 53,000 +0.01(+9.09%)
Jan 24, 2020 0.1100 0.1100 0.1100 0.1100 1,254 -0.01(-4.35%)
Jan 22, 2020 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jan 20, 2020 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jan 16, 2020 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Jan 15, 2020 0.1100 0.1100 0.1100 0.1100 9,200 +0.00(+0.00%)
Jan 14, 2020 0.1150 0.1150 0.1100 0.1100 25,500 +0.01(+4.76%)
Jan 08, 2020 0.1050 0.1050 0.1050 0 -0.01(-8.70%)
Jan 07, 2020 0.1150 0.1150 0.1150 0.1150 40,000 +0.00(+0.00%)
Jan 06, 2020 0.1150 0.1150 0.1150 0.1150 15,248 -0.00(-4.17%)
Jan 03, 2020 0.1150 0.1200 0.1150 0.1200 62,785 +0.01(+9.09%)
Jan 02, 2020 0.1150 0.1150 0.1100 0.1100 34,000 -0.01(-4.35%)
Dec 31, 2019 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Dec 30, 2019 0.1100 0.1150 0.1100 0.1150 404,011 +0.01(+4.55%)
Dec 27, 2019 0.1050 0.1100 0.0950 0.1100 76,951 +0.01(+4.76%)
Dec 24, 2019 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Dec 23, 2019 0.0900 0.1000 0.0900 0.1000 71,200 +0.00(+0.00%)
Dec 20, 2019 0.1000 0.1000 0.1000 0.1000 10,000 +0.01(+11.11%)
Dec 18, 2019 0.0900 0.0900 0.0900 0 -0.01(-14.29%)
Dec 17, 2019 0.0950 0.1050 0.0950 0.1050 120,000 +0.01(+10.53%)
Dec 16, 2019 0.0950 0.0950 0.0950 0.0950 107,000 +0.00(+0.00%)
Dec 13, 2019 0.0900 0.0950 0.0900 0.0950 18,000 +0.00(+0.00%)
Dec 12, 2019 0.0900 0.0950 0.0900 0.0950 77,584 +0.01(+5.56%)
Dec 11, 2019 0.0900 0.0900 0.0900 0.0900 120,348 +0.00(+0.00%)
Dec 10, 2019 0.0900 0.0900 0.0900 0.0900 40,000 +0.00(+0.00%)
Dec 09, 2019 0.0950 0.0950 0.0850 0.0900 500,700 -0.01(-5.26%)
Dec 06, 2019 0.1250 0.1250 0.0950 0.0950 645,500 +0.01(+18.75%)
Dec 05, 2019 0.0900 0.0950 0.0800 0.0800 98,550 +0.00(+0.00%)
Dec 04, 2019 0.0850 0.0850 0.0800 0.0800 16,000 +0.00(+0.00%)
Dec 03, 2019 0.0800 0.0800 0.0800 0.0800 1,849 +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.