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 (%)
Mar 30, 2022 0.9700 0 -0.01(-1.02%)
Mar 28, 2022 0.9800 0 +0.03(+3.16%)
Mar 24, 2022 0.9500 0 -0.04(-4.04%)
Mar 23, 2022 0.9900 0.9900 0.9700 0.9900 6,051 -0.01(-1.00%)
Mar 22, 2022 0.9800 1.010 0.9300 1.000 19,000 -0.02(-1.96%)
Mar 21, 2022 1.010 1.020 1.010 1.020 1,200 +0.01(+0.99%)
Mar 18, 2022 0.9800 1.010 0.9600 1.010 5,000 +0.00(+0.00%)
Mar 17, 2022 1.000 1.020 0.9800 1.010 22,916 +0.08(+8.60%)
Mar 16, 2022 0.9300 0.9300 0.9300 0.9300 20,000 -0.07(-7.00%)
Mar 15, 2022 1.010 1.030 0.9800 1.000 6,500 -0.05(-4.76%)
Mar 11, 2022 1.050 0 +0.06(+6.06%)
Mar 08, 2022 0.9900 39 +0.05(+5.32%)
Mar 07, 2022 0.9400 0.9400 0.9400 0.9400 19,200 -0.07(-6.93%)
Mar 01, 2022 1.010 0 +0.01(+1.00%)
Feb 28, 2022 1.000 1.000 1.000 1.000 7,500 -0.05(-4.76%)
Feb 18, 2022 1.050 0 +0.10(+10.53%)
Feb 17, 2022 0.9700 0.9700 0.9500 0.9500 8,000 -0.04(-4.04%)
Feb 14, 2022 0.9900 0 +0.04(+4.21%)
Feb 10, 2022 0.9500 0 -0.02(-2.06%)
Feb 09, 2022 0.9500 0.9700 0.9500 0.9700 1,500 +0.04(+4.30%)
Feb 04, 2022 0.9300 0 +0.00(+0.00%)
Feb 02, 2022 0.9300 0.9800 0.9300 0.9300 14,034 +0.06(+6.90%)
Jan 31, 2022 0.8700 103 -0.04(-4.40%)
Jan 28, 2022 0.9300 0.9300 0.8000 0.9100 50,599 -0.01(-1.09%)
Jan 27, 2022 0.9900 0.9900 0.9200 0.9200 50,000 -0.07(-7.07%)
Jan 26, 2022 1.220 1.220 0.9900 0.9900 408 -0.09(-8.33%)
Jan 25, 2022 1.080 1.080 1.080 1.080 4,700 +0.04(+3.85%)
Jan 24, 2022 1.010 1.040 1.010 1.040 27,405 +0.00(+0.00%)
Jan 21, 2022 1.040 1.040 1.040 1.040 17,700 -0.10(-8.77%)
Jan 18, 2022 1.140 0 +0.04(+3.64%)
Jan 13, 2022 1.100 0 +0.11(+11.11%)
Jan 12, 2022 1.000 1.000 0.9900 0.9900 1,000 +0.00(+0.00%)
Jan 11, 2022 1.010 1.010 0.9900 0.9900 67,306 -0.04(-3.88%)
Jan 06, 2022 1.030 1.030 1.030 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.