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 27, 2021 1.200 1.200 1.200 0 +0.04(+3.45%)
Sep 24, 2021 1.160 1.160 1.160 1.160 22,000 -0.09(-7.20%)
Sep 20, 2021 1.250 1.250 1.250 0 -0.23(-15.54%)
Sep 16, 2021 1.480 1.480 1.480 0 +0.20(+15.62%)
Sep 14, 2021 1.280 1.280 1.280 0 -0.02(-1.54%)
Sep 13, 2021 1.300 1.300 1.300 1.300 250 +0.00(+0.00%)
Sep 10, 2021 1.300 1.300 1.300 1.300 100 -0.03(-2.26%)
Sep 02, 2021 1.330 1.330 1.330 0 +0.00(+0.00%)
Sep 01, 2021 1.320 1.330 1.320 1.330 14,100 +0.10(+8.13%)
Aug 26, 2021 1.230 1.230 1.230 0 -0.07(-5.38%)
Aug 25, 2021 1.200 1.340 1.200 1.300 46,123 +0.10(+8.33%)
Aug 24, 2021 1.170 1.220 1.170 1.200 20,000 +0.07(+6.19%)
Aug 23, 2021 1.130 1.130 1.130 1.130 84,200 +0.08(+7.62%)
Aug 20, 2021 1.050 1.050 1.050 1.050 4,044 +0.00(+0.00%)
Aug 19, 2021 1.050 1.050 1.050 1.050 300 +0.00(+0.00%)
Aug 13, 2021 1.050 1.050 1.050 0 +0.05(+5.00%)
Aug 12, 2021 1.000 1.000 1.000 1.000 400 +0.01(+1.01%)
Aug 11, 2021 1.060 1.060 0.9900 0.9900 20,900 -0.01(-1.00%)
Aug 06, 2021 1.000 1.000 1.000 0 -0.06(-5.66%)
Aug 05, 2021 1.030 1.060 1.030 1.060 5,000 +0.00(+0.00%)
Aug 04, 2021 1.020 1.060 1.020 1.060 5,400 -0.04(-3.64%)
Jul 26, 2021 1.100 1.100 1.100 0 +0.08(+7.84%)
Jul 22, 2021 1.020 1.020 1.020 0 +0.02(+2.00%)
Jul 20, 2021 1.000 1.000 1.000 0 +0.00(+0.00%)
Jul 19, 2021 1.000 1.000 1.000 1.000 6,400 -0.01(-0.99%)
Jul 16, 2021 1.010 1.010 1.010 1.010 2,583 +0.00(+0.00%)
Jul 13, 2021 1.010 1.010 1.010 0 -0.04(-3.81%)
Jul 12, 2021 1.050 1.050 1.050 1.050 300 +0.00(+0.00%)
Jul 09, 2021 1.050 1.050 1.050 1.050 2,100 +0.00(+0.00%)
Jul 08, 2021 1.050 1.050 1.050 1.050 8,000 -0.02(-1.87%)
Jul 07, 2021 1.070 1.070 1.070 1.070 27,100 +0.02(+1.90%)
Jul 06, 2021 1.050 1.050 1.050 1.050 3,600 +0.00(+0.00%)
Jul 05, 2021 1.050 1.050 1.050 1.050 5,000 +0.00(+0.00%)
Jul 02, 2021 1.040 1.050 1.040 1.050 6,000 +0.00(+0.00%)
Jun 30, 2021 1.050 1.050 1.050 0 +0.00(+0.00%)
Jun 29, 2021 1.060 1.060 1.040 1.050 13,600 -0.05(-4.55%)
Jun 28, 2021 1.100 1.100 1.100 1.100 1,400 +0.00(+0.00%)
Jun 24, 2021 1.100 1.100 1.100 0 +0.08(+7.84%)
Jun 23, 2021 1.010 1.050 1.000 1.020 41,765 -0.03(-2.86%)
Jun 22, 2021 1.050 1.050 1.050 1.050 28,000 +0.00(+0.00%)
Jun 18, 2021 1.050 1.050 1.050 0 +0.00(+0.00%)
Jun 17, 2021 1.080 1.080 1.050 1.050 20,100 -0.03(-2.78%)
Jun 16, 2021 1.080 1.080 1.080 1.080 1,900 -0.01(-0.92%)
Jun 15, 2021 1.090 1.090 1.090 1.090 5,000 +0.00(+0.00%)
Jun 14, 2021 1.090 1.090 1.090 1.090 19,640 -0.02(-1.80%)
Jun 10, 2021 1.110 1.110 1.110 0 +0.03(+2.78%)
Jun 07, 2021 1.080 1.080 1.080 0 +0.00(+0.00%)
Jun 03, 2021 1.080 1.080 1.080 0 +0.00(+0.00%)
Jun 01, 2021 1.080 1.080 1.080 0 +0.00(+0.00%)
May 31, 2021 1.110 1.110 1.080 1.080 3,100 +0.00(+0.00%)
May 28, 2021 1.060 1.080 1.060 1.080 23,106 +0.04(+3.85%)
May 27, 2021 1.090 1.090 1.020 1.040 24,000 -0.05(-4.59%)
May 26, 2021 1.090 1.090 1.090 1.090 2,500 +0.02(+1.87%)
May 25, 2021 1.070 1.070 1.070 1.070 100 -0.04(-3.60%)
May 21, 2021 1.110 1.110 1.110 0 +0.04(+3.74%)
May 20, 2021 1.070 1.070 1.070 1.070 4,500 +0.00(+0.00%)
May 19, 2021 1.070 1.070 1.070 1.070 1,500 -0.01(-0.93%)
May 18, 2021 1.080 1.080 1.080 1.080 7,700 -0.02(-1.82%)
May 17, 2021 1.080 1.100 1.080 1.100 10,979 +0.02(+1.85%)
May 13, 2021 1.080 1.080 1.080 0 +0.00(+0.00%)
May 12, 2021 1.110 1.110 1.080 1.080 8,900 -0.06(-5.26%)
May 11, 2021 1.140 1.140 1.140 1.140 1,700 +0.00(+0.00%)
May 06, 2021 1.140 1.140 1.140 0 +0.03(+2.70%)
May 04, 2021 1.110 1.110 1.110 0 +0.00(+0.00%)
Apr 29, 2021 1.110 1.110 1.110 0 -0.07(-5.93%)
Apr 28, 2021 1.180 1.180 1.180 1.180 2,000 -0.02(-1.67%)
Apr 26, 2021 1.200 1.200 1.200 0 +0.00(+0.00%)
Apr 23, 2021 1.200 1.200 1.200 1.200 4,900 +0.00(+0.00%)
Apr 22, 2021 1.200 1.200 1.200 1.200 1,000 +0.00(+0.00%)
Apr 20, 2021 1.200 1.200 1.200 0 +0.00(+0.00%)
Apr 19, 2021 1.200 1.200 1.200 1.200 13,500 +0.00(+0.00%)
Apr 16, 2021 1.190 1.200 1.180 1.200 61,265 -0.05(-4.00%)
Apr 15, 2021 1.210 1.250 1.200 1.250 51,600 -0.04(-3.10%)
Apr 14, 2021 1.320 1.320 1.290 1.290 10,384 -0.05(-3.73%)
Apr 13, 2021 1.340 1.340 1.340 1.340 10,000 -0.01(-0.74%)
Apr 12, 2021 1.350 1.350 1.350 1.350 3,000 -0.14(-9.40%)
Apr 08, 2021 1.490 1.490 1.490 0 +0.14(+10.37%)
Apr 07, 2021 1.350 1.350 1.350 1.350 419 -0.03(-2.17%)
Apr 06, 2021 1.300 1.380 1.300 1.380 1,600 +0.18(+15.00%)
Apr 05, 2021 1.200 1.200 1.200 1.200 16,800 +0.00(+0.00%)
Apr 01, 2021 1.200 1.200 1.200 0 -0.06(-4.76%)
Mar 31, 2021 1.260 1.260 1.260 1.260 9,500 +0.00(+0.00%)
Mar 30, 2021 1.260 1.260 1.260 1.260 18,300 -0.04(-3.08%)
Mar 29, 2021 1.300 1.300 1.300 1.300 2,400 +0.00(+0.00%)
Mar 26, 2021 1.350 1.350 1.300 1.300 10,300 -0.07(-5.11%)
Mar 25, 2021 1.370 1.370 1.370 1.370 500 +0.01(+0.74%)
Mar 24, 2021 1.380 1.380 1.350 1.360 22,800 -0.04(-2.86%)
Mar 23, 2021 1.460 1.520 1.400 1.400 18,900 -0.11(-7.28%)
Mar 22, 2021 1.500 1.600 1.500 1.510 2,365 -0.09(-5.63%)
Mar 18, 2021 1.600 1.600 1.600 0 +0.20(+14.29%)
Mar 17, 2021 1.400 1.400 1.400 1.400 500 -0.10(-6.67%)
Mar 15, 2021 1.500 1.500 1.500 0 +0.13(+9.49%)
Mar 12, 2021 1.400 1.400 1.370 1.370 1,900 +0.00(+0.00%)
Mar 11, 2021 1.370 1.370 1.370 1.370 989 +0.00(+0.00%)
Mar 08, 2021 1.370 1.370 1.370 1.370 35,000 -0.03(-2.14%)
Mar 05, 2021 1.400 1.400 1.400 1.400 1,000 +0.00(+0.00%)
Mar 04, 2021 1.400 1.400 1.400 1.400 600 -0.01(-0.71%)
Mar 03, 2021 1.410 1.410 1.410 1.410 6,500 +0.01(+0.71%)
Mar 01, 2021 1.400 1.400 1.400 0 +0.01(+0.72%)
Feb 26, 2021 1.390 1.390 1.390 1.390 1,100 -0.06(-4.14%)
Feb 25, 2021 1.450 1.450 1.440 1.450 4,100 +0.00(+0.00%)
Feb 24, 2021 1.420 1.450 1.420 1.450 5,104 +0.00(+0.00%)
Feb 23, 2021 1.500 1.500 1.450 1.450 9,300 -0.05(-3.33%)
Feb 22, 2021 1.580 1.580 1.500 1.500 2,600 -0.08(-5.06%)
Feb 19, 2021 1.580 1.580 1.580 1.580 100 -0.02(-1.25%)
Feb 18, 2021 1.600 1.600 1.600 1.600 2,600 +0.00(+0.00%)
Feb 17, 2021 1.610 1.650 1.600 1.600 10,000 -0.05(-3.03%)
Feb 16, 2021 1.550 1.660 1.550 1.650 10,590 +0.15(+10.00%)
Feb 11, 2021 1.500 1.500 1.500 0 +0.00(+0.00%)
Feb 10, 2021 1.550 1.550 1.500 1.500 2,000 -0.07(-4.46%)
Feb 09, 2021 1.570 1.570 1.570 1.570 50,115 +0.02(+1.29%)
Feb 08, 2021 1.550 1.550 1.550 1.550 27,200 +0.02(+1.31%)
Feb 05, 2021 1.530 1.530 1.530 1.530 149 +0.00(+0.00%)
Feb 04, 2021 1.530 1.530 1.530 1.530 500 +0.06(+4.08%)
Feb 03, 2021 1.450 1.500 1.450 1.470 2,500 +0.02(+1.38%)
Feb 02, 2021 1.420 1.450 1.420 1.450 9,100 +0.02(+1.40%)
Feb 01, 2021 1.450 1.450 1.400 1.430 8,300 +0.01(+0.70%)
Jan 29, 2021 1.400 1.420 1.400 1.420 16,500 +0.09(+6.77%)
Jan 28, 2021 1.330 1.330 1.330 1.330 7,100 +0.03(+2.31%)
Jan 27, 2021 1.400 1.400 1.300 1.300 3,900 -0.10(-7.14%)
Jan 26, 2021 1.450 1.450 1.400 1.400 28,035 +0.00(+0.00%)
Jan 25, 2021 1.420 1.420 1.400 1.400 17,980 +0.05(+3.70%)
Jan 22, 2021 1.350 1.350 1.350 1.350 10,000 +0.05(+3.85%)
Jan 21, 2021 1.350 1.350 1.300 1.300 6,100 -0.01(-0.76%)
Jan 19, 2021 1.310 1.310 1.310 0 +0.10(+8.26%)
Jan 18, 2021 1.280 1.280 1.210 1.210 1,000 -0.06(-4.72%)
Jan 14, 2021 1.270 1.270 1.270 0 +0.00(+0.00%)
Jan 13, 2021 1.270 1.270 1.270 1.270 200 +0.02(+1.60%)
Jan 12, 2021 1.210 1.250 1.210 1.250 1,850 -0.13(-9.42%)
Jan 11, 2021 1.380 1.380 1.380 1.380 12,644 -0.02(-1.43%)
Jan 08, 2021 1.500 1.510 1.400 1.400 30,840 -0.05(-3.45%)
Jan 06, 2021 1.450 1.450 1.450 0 +0.07(+5.07%)
Jan 05, 2021 1.450 1.470 1.380 1.380 30,299 +0.00(+0.00%)
Jan 04, 2021 1.320 1.390 1.320 1.380 19,580 +0.13(+10.40%)
Dec 30, 2020 1.250 1.250 1.250 0 +0.05(+4.17%)
Dec 29, 2020 1.200 1.270 1.200 1.200 133,635 +0.11(+10.09%)
Dec 24, 2020 1.090 1.090 1.090 0 -0.03(-2.68%)
Dec 23, 2020 1.090 1.120 1.090 1.120 3,900 +0.10(+9.80%)
Dec 22, 2020 1.010 1.050 1.010 1.020 12,499 +0.05(+5.15%)
Dec 21, 2020 0.9700 0.9700 0.9700 0.9700 1,400 +0.01(+1.04%)
Dec 18, 2020 0.9600 0.9600 0.9600 0.9600 11,600 +0.04(+4.35%)
Dec 17, 2020 0.8900 0.9200 0.8900 0.9200 9,000 +0.00(+0.00%)
Dec 16, 2020 0.9200 0.9200 0.9200 0.9200 10,060 +0.00(+0.00%)
Dec 15, 2020 0.9200 0.9200 0.9200 0.9200 7,225 +0.00(+0.00%)
Dec 14, 2020 0.9200 0.9200 0.9200 0.9200 3,000 +0.00(+0.00%)
Dec 10, 2020 0.9200 0.9200 0.9200 0 +0.03(+3.37%)
Dec 09, 2020 0.8900 0.8900 0.8900 0.8900 1,400 -0.03(-3.26%)
Dec 08, 2020 0.9200 0.9200 0.9200 0.9200 1,000 +0.00(+0.00%)
Dec 07, 2020 0.9200 0.9200 0.9200 0.9200 22,000 -0.05(-5.15%)
Dec 04, 2020 0.9700 0.9700 0.9700 0.9700 25,500 +0.00(+0.00%)
Dec 03, 2020 0.9700 0.9700 0.9700 0.9700 25,000 +0.00(+0.00%)
Dec 02, 2020 0.9700 0.9700 0.9700 0.9700 5,923 +0.04(+4.30%)
Nov 30, 2020 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Nov 27, 2020 0.9200 0.9300 0.9200 0.9300 46,845 +0.00(+0.00%)
Nov 26, 2020 0.9300 0.9300 0.9300 0.9300 2,500 +0.02(+2.20%)
Nov 25, 2020 0.9100 0.9100 0.9100 0.9100 6,500 +0.02(+2.25%)
Nov 24, 2020 1.000 1.000 0.8800 0.8900 109,468 -0.11(-11.00%)
Nov 23, 2020 1.050 1.050 1.000 1.000 23,400 +0.00(+0.00%)
Nov 20, 2020 1.000 1.050 1.000 1.000 8,395 +0.00(+0.00%)
Nov 19, 2020 1.000 1.000 1.000 1.000 2,125 +0.04(+4.17%)
Nov 18, 2020 1.020 1.020 0.9600 0.9600 37,448 -0.06(-5.88%)
Nov 16, 2020 1.020 1.020 1.020 0 +0.00(+0.00%)
Nov 13, 2020 1.020 1.020 1.020 1.020 4,800 -0.02(-1.92%)
Nov 12, 2020 1.040 1.040 1.040 1.040 27,700 +0.02(+1.96%)
Nov 11, 2020 0.9900 1.020 0.9600 1.020 19,930 +0.06(+6.25%)
Nov 05, 2020 0.9600 0.9600 0.9600 0 -0.01(-1.03%)
Nov 02, 2020 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
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%)
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.