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 (%)
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%)
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%)
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.