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 (%)
Oct 29, 2019 0.0650 0.0650 0.0650 0 -0.01(-18.75%)
Oct 15, 2019 0.0800 0.0800 0.0800 0 +0.01(+23.08%)
Oct 09, 2019 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Oct 08, 2019 0.0800 0.0800 0.0600 0.0600 99,799 -0.02(-25.00%)
Oct 07, 2019 0.0800 0.0800 0.0800 423 +0.00(+0.00%)
Oct 04, 2019 0.0800 0.0800 0.0800 0.0800 50,247 +0.01(+14.29%)
Sep 30, 2019 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Sep 25, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 24, 2019 0.0800 0.0800 0.0800 0.0800 11,000 +0.01(+23.08%)
Sep 19, 2019 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Sep 18, 2019 0.0750 0.0750 0.0700 0.0700 55,000 -0.01(-12.50%)
Sep 17, 2019 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+14.29%)
Sep 13, 2019 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Sep 12, 2019 0.0750 0.0750 0.0750 0.0750 48,300 +0.00(+0.00%)
Sep 11, 2019 0.0750 0.0750 0.0750 0.0750 15,000 -0.01(-6.25%)
Sep 09, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 05, 2019 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Sep 03, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 30, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 29, 2019 0.0900 0.0900 0.0900 0.0900 50,000 +0.00(+0.00%)
Aug 26, 2019 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Aug 23, 2019 0.0950 0.0950 0.0950 0.0950 17,550 +0.00(+0.00%)
Aug 19, 2019 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Aug 16, 2019 0.0900 0.0900 0.0900 0.0900 6,631 +0.01(+12.50%)
Aug 15, 2019 0.0900 0.0900 0.0800 0.0800 23,499 -0.01(-11.11%)
Aug 14, 2019 0.0950 0.0950 0.0900 0.0900 59,000 +0.00(+0.00%)
Aug 13, 2019 0.0800 0.0900 0.0800 0.0900 211,110 -0.01(-5.26%)
Aug 12, 2019 0.0950 0.0950 0.0950 0.0950 16,000 +0.00(+0.00%)
Aug 09, 2019 0.0900 0.0950 0.0900 0.0950 67,000 +0.01(+18.75%)
Aug 08, 2019 0.0900 0.0900 0.0800 0.0800 73,000 -0.01(-11.11%)
Aug 07, 2019 0.0900 0.0900 0.0900 0.0900 84,000 +0.00(+0.00%)
Aug 06, 2019 0.0900 0.0900 0.0900 0.0900 1,000 +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.