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 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%)
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.