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 (%)
Jan 30, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jan 29, 2019 0.0550 0.0550 0.0550 0.0550 3,000 +0.00(+10.00%)
Jan 28, 2019 0.0500 0.0500 0.0500 0.0500 87,120 -0.00(-9.09%)
Jan 25, 2019 0.0550 0.0550 0.0550 0.0550 3,000 +0.00(+0.00%)
Jan 23, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 22, 2019 0.0550 0.0550 0.0550 0.0550 26,000 +0.00(+0.00%)
Jan 21, 2019 0.0550 0.0550 0.0550 0.0550 26,000 +0.00(+0.00%)
Jan 17, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 16, 2019 0.0550 0.0550 0.0550 0.0550 3,000 +0.00(+10.00%)
Jan 11, 2019 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Dec 31, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Dec 28, 2018 0.0450 0.0450 0.0450 0.0450 52,000 +0.01(+28.57%)
Dec 27, 2018 0.0400 0.0400 0.0350 0.0350 8,000 -0.00(-12.50%)
Dec 20, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Dec 18, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 13, 2018 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Dec 12, 2018 0.0550 0.0550 0.0500 0.0550 9,250 +0.00(+0.00%)
Dec 04, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Nov 30, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Nov 29, 2018 0.0550 0.0550 0.0550 0.0550 15,000 +0.00(+0.00%)
Nov 28, 2018 0.0550 0.0550 0.0550 0.0550 13,000 +0.01(+22.22%)
Nov 27, 2018 0.0450 0.0450 0.0450 0.0450 102,000 -0.01(-18.18%)
Nov 26, 2018 0.0500 0.0550 0.0500 0.0550 10,200 +0.01(+37.50%)
Nov 20, 2018 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Nov 19, 2018 0.0400 0.0500 0.0400 0.0500 305,000 +0.01(+25.00%)
Nov 16, 2018 0.0500 0.0500 0.0400 0.0400 115,000 -0.01(-20.00%)
Nov 15, 2018 0.0600 0.0600 0.0500 0.0500 106,000 -0.01(-23.08%)
Nov 13, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 12, 2018 0.0650 0.0650 0.0650 0.0650 16,000 +0.00(+0.00%)
Nov 08, 2018 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Nov 07, 2018 0.0600 0.0600 0.0600 0.0600 175,000 -0.01(-7.69%)
Nov 06, 2018 0.0600 0.0650 0.0600 0.0650 40,000 +0.01(+18.18%)
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.