Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altius Renewable Royalties Corp (OP: ATRWF )

6.600 -0.080 (-1.20%)
Streaming Delayed Price Updated: 3:01 PM EDT, May 31, 2024 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 31, 2023 4.840 5.048 4.760 5.031 10,374 +0.03(+0.62%)
Oct 30, 2023 5.040 5.040 5.000 5.000 5,784 +0.07(+1.42%)
Oct 27, 2023 5.110 5.110 4.930 4.930 14,653 -0.24(-4.64%)
Oct 26, 2023 5.270 5.280 5.170 5.170 12,221 -0.11(-2.08%)
Oct 24, 2023 5.280 10 +0.09(+1.73%)
Oct 23, 2023 5.190 5.250 5.150 5.190 1,896 +0.01(+0.19%)
Oct 20, 2023 5.040 5.310 5.040 5.180 4,657 -0.12(-2.26%)
Oct 19, 2023 5.300 5.380 5.300 5.300 1,790 -0.10(-1.85%)
Oct 18, 2023 5.380 5.482 5.380 5.400 4,225 -0.05(-0.92%)
Oct 17, 2023 5.650 5.650 5.430 5.450 7,542 -0.21(-3.80%)
Oct 16, 2023 5.765 5.778 5.665 5.665 7,681 -0.16(-2.66%)
Oct 13, 2023 5.956 5.974 5.740 5.820 3,433 -0.16(-2.68%)
Oct 12, 2023 6.014 6.014 5.980 5.980 3,403 -0.04(-0.66%)
Oct 11, 2023 6.020 6.020 6.020 6.020 130 +0.01(+0.22%)
Oct 10, 2023 6.040 6.040 6.007 6.007 2,811 -0.07(-1.20%)
Oct 09, 2023 6.040 6.080 5.990 6.080 850 +0.12(+2.01%)
Oct 06, 2023 5.990 5.990 5.956 5.960 525 -0.03(-0.50%)
Oct 05, 2023 5.990 5.991 5.990 5.990 940 +0.03(+0.50%)
Oct 04, 2023 5.970 5.980 5.959 5.960 6,352 -0.07(-1.18%)
Oct 03, 2023 6.034 6.034 6.030 6.031 4,266 -0.05(-0.89%)
Oct 02, 2023 6.085 6.085 6.010 6.085 6,806 -0.11(-1.78%)
Sep 29, 2023 6.160 6.220 6.160 6.195 1,867 +0.02(+0.24%)
Sep 28, 2023 6.180 6.180 6.180 6.180 3,638 +0.01(+0.11%)
Sep 27, 2023 6.148 6.173 6.130 6.173 2,720 -0.01(-0.19%)
Sep 26, 2023 6.150 6.190 6.133 6.185 4,592 +0.02(+0.31%)
Sep 25, 2023 6.240 6.165 6.165 6.165 1,130 -0.02(-0.40%)
Sep 22, 2023 6.190 6.190 6.190 6.190 826 -0.00(-0.06%)
Sep 20, 2023 6.194 1,550 +0.06(+1.04%)
Sep 19, 2023 6.250 6.250 6.130 6.130 4,417 +0.04(+0.57%)
Sep 15, 2023 6.095 1,109 -0.00(-0.08%)
Sep 14, 2023 6.065 6.100 6.065 6.100 3,146 -0.05(-0.81%)
Sep 13, 2023 6.090 6.150 6.035 6.150 1,810 +0.04(+0.65%)
Sep 12, 2023 6.100 6.110 6.100 6.110 474 -0.00(-0.08%)
Sep 11, 2023 6.192 6.192 6.115 6.115 737 +0.00(+0.00%)
Sep 08, 2023 6.125 6.125 6.110 6.115 2,347 -0.04(-0.57%)
Sep 07, 2023 6.210 6.210 6.150 6.150 7,518 -0.05(-0.81%)
Sep 06, 2023 6.250 6.250 6.200 6.200 625 -0.14(-2.21%)
Sep 05, 2023 6.420 6.420 6.300 6.340 1,825 -0.21(-3.21%)
Sep 01, 2023 6.600 6.600 6.550 6.550 2,025 -0.02(-0.30%)
Aug 31, 2023 6.565 6.570 6.565 6.570 700 +0.02(+0.31%)
Aug 30, 2023 6.600 6.600 6.550 6.550 5,422 -0.10(-1.50%)
Aug 29, 2023 6.650 6.650 6.650 6.650 2,060 +0.02(+0.30%)
Aug 28, 2023 6.600 6.630 6.580 6.630 1,500 +0.03(+0.45%)
Aug 25, 2023 6.600 6.600 6.600 6.600 200 -0.07(-1.02%)
Aug 23, 2023 6.668 50 +0.06(+0.96%)
Aug 22, 2023 6.604 6.604 6.604 6.604 200 -0.03(-0.38%)
Aug 21, 2023 6.600 6.630 6.600 6.630 1,335 +0.00(+0.06%)
Aug 18, 2023 6.631 6.631 6.626 6.626 2,140 -0.03(-0.44%)
Aug 17, 2023 6.655 6.655 6.655 6.655 200 -0.10(-1.55%)
Aug 15, 2023 6.760 0 +0.00(+0.00%)
Aug 14, 2023 6.750 6.800 6.750 6.760 2,867 +0.05(+0.75%)
Aug 11, 2023 6.710 6.710 6.710 6.710 556 +0.00(+0.00%)
Aug 10, 2023 6.687 6.740 6.687 6.710 2,250 +0.01(+0.14%)
Aug 09, 2023 6.701 6.701 6.701 6.701 2,000 -0.04(-0.58%)
Aug 08, 2023 6.714 6.740 6.714 6.740 2,100 -0.01(-0.15%)
Aug 07, 2023 6.300 6.750 6.300 6.750 5,423 +0.00(+0.00%)
Aug 04, 2023 7.000 7.000 6.750 6.750 2,275 +0.00(+0.00%)
Aug 03, 2023 6.730 6.750 6.730 6.750 795 -0.27(-3.83%)
Aug 02, 2023 6.980 7.019 6.980 7.019 1,000 -0.08(-1.14%)
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.