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 (%)
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%)
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.