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

Altius Renewable Royalties Corp (OP: ATRWF )

6.475 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 7, 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 (%)
Jun 07, 2024 6.475 0 -0.18(-2.63%)
Jun 06, 2024 6.660 6.690 6.650 6.650 450 +0.02(+0.30%)
Jun 05, 2024 6.670 6.670 6.630 6.630 965 +0.03(+0.48%)
Jun 04, 2024 6.650 6.650 6.598 6.598 900 -0.04(-0.56%)
Jun 03, 2024 6.635 6.635 6.635 6.635 260 +0.04(+0.53%)
May 31, 2024 6.600 6.600 6.600 6.600 220 -0.08(-1.20%)
May 30, 2024 6.700 6.750 6.680 6.680 1,226 +0.04(+0.60%)
May 29, 2024 6.645 6.645 6.640 6.640 600 -0.11(-1.63%)
May 24, 2024 6.750 15 +0.08(+1.12%)
May 23, 2024 6.700 6.700 6.675 6.675 2,198 +0.04(+0.60%)
May 22, 2024 6.635 6.635 6.635 6.635 1,000 -0.13(-1.99%)
May 21, 2024 6.770 6.770 6.770 6.770 517 -0.18(-2.59%)
May 20, 2024 6.950 6.950 6.950 6.950 200 +0.17(+2.51%)
May 17, 2024 6.816 6.816 6.780 6.780 308 -0.01(-0.15%)
May 16, 2024 6.810 6.810 6.790 6.790 470 +0.01(+0.15%)
May 15, 2024 6.780 6.780 6.780 6.780 251 +0.05(+0.74%)
May 14, 2024 6.740 6.775 6.722 6.730 1,950 -0.02(-0.30%)
May 13, 2024 6.940 6.940 6.750 6.750 900 -0.14(-2.03%)
May 10, 2024 6.800 6.915 6.800 6.890 3,575 -0.04(-0.58%)
May 09, 2024 6.760 6.930 6.760 6.930 978 +0.18(+2.67%)
May 08, 2024 6.750 6.750 6.740 6.750 725 +0.00(+0.00%)
May 07, 2024 6.830 6.830 6.750 6.750 2,249 -0.10(-1.46%)
May 06, 2024 6.860 6.860 6.850 6.850 303 +0.10(+1.48%)
May 02, 2024 6.750 40 +0.05(+0.75%)
May 01, 2024 6.700 6.700 6.700 6.700 500 +0.00(+0.07%)
Apr 30, 2024 6.320 6.720 6.320 6.695 875 -0.13(-1.90%)
Apr 29, 2024 6.825 6.825 6.825 6.825 718 -0.01(-0.22%)
Apr 25, 2024 6.840 0 -0.01(-0.15%)
Apr 24, 2024 6.850 6.850 6.850 6.850 600 -0.14(-2.00%)
Apr 23, 2024 6.990 6.990 6.990 6.990 100 +0.08(+1.16%)
Apr 22, 2024 6.910 6.910 6.910 6.910 335 +0.11(+1.62%)
Apr 19, 2024 6.970 6.970 6.800 6.800 1,210 -0.17(-2.44%)
Apr 18, 2024 6.200 7.070 6.200 6.970 1,636 +0.04(+0.61%)
Apr 17, 2024 6.230 6.928 6.230 6.928 3,233 +0.41(+6.26%)
Apr 16, 2024 6.338 6.520 6.338 6.520 1,300 +0.11(+1.72%)
Apr 15, 2024 6.410 6.410 6.410 6.410 1,305 -0.01(-0.16%)
Apr 12, 2024 6.420 6.420 6.420 6.420 449 -0.15(-2.28%)
Apr 10, 2024 6.570 0 +0.04(+0.61%)
Apr 09, 2024 6.610 6.610 6.530 6.530 1,300 -0.17(-2.54%)
Apr 04, 2024 6.700 2,000 +0.03(+0.48%)
Apr 03, 2024 6.670 6.670 6.668 6.668 625 -0.12(-1.80%)
Apr 01, 2024 6.790 0 -0.21(-3.00%)
Mar 28, 2024 7.000 7.000 7.000 7.000 16,300 +0.31(+4.63%)
Mar 26, 2024 6.690 10,000 +0.06(+0.91%)
Mar 21, 2024 6.630 0 +0.06(+0.91%)
Mar 19, 2024 6.570 1,008 -0.08(-1.20%)
Mar 15, 2024 6.650 1,363 +0.10(+1.53%)
Mar 14, 2024 6.550 6.550 6.550 6.550 491 +0.00(+0.00%)
Mar 13, 2024 6.566 6.566 6.550 6.550 3,705 +0.09(+1.38%)
Mar 12, 2024 6.461 6.461 6.461 6.461 264 -0.03(-0.52%)
Mar 08, 2024 6.495 255 -0.12(-1.89%)
Mar 07, 2024 6.690 6.690 6.600 6.620 900 +0.11(+1.69%)
Mar 06, 2024 6.550 6.550 6.510 6.510 1,325 -0.18(-2.63%)
Mar 04, 2024 6.686 0 -0.03(-0.51%)
Mar 01, 2024 6.680 6.750 6.560 6.720 470 +0.08(+1.20%)
Feb 29, 2024 6.121 6.640 6.000 6.640 4,281 +0.70(+11.78%)
Feb 28, 2024 5.926 5.940 5.926 5.940 1,926 +0.00(+0.00%)
Feb 27, 2024 5.940 5.940 5.940 5.940 450 -0.01(-0.17%)
Feb 23, 2024 5.950 0 +0.00(+0.00%)
Feb 21, 2024 5.950 25,200 +0.11(+1.88%)
Feb 16, 2024 5.840 50 +0.09(+1.65%)
Feb 15, 2024 5.710 5.745 5.710 5.745 244 -0.04(-0.61%)
Feb 14, 2024 5.270 5.800 5.270 5.780 3,525 -0.05(-0.86%)
Feb 12, 2024 5.830 571 -0.10(-1.77%)
Feb 09, 2024 5.974 5.974 5.910 5.935 2,636 -0.08(-1.41%)
Feb 08, 2024 6.020 6.020 6.020 6.020 2,207 -0.05(-0.82%)
Feb 07, 2024 6.070 6.070 6.070 6.070 460 -0.01(-0.13%)
Feb 06, 2024 6.048 6.078 6.030 6.078 1,610 -0.02(-0.36%)
Feb 05, 2024 6.090 6.110 6.090 6.100 2,045 -0.08(-1.32%)
Feb 02, 2024 6.093 6.182 6.020 6.182 6,289 -0.02(-0.30%)
Feb 01, 2024 6.145 6.200 6.145 6.200 3,609 +0.09(+1.39%)
Jan 31, 2024 6.003 6.170 6.000 6.115 6,056 +0.11(+1.79%)
Jan 30, 2024 5.900 6.007 5.900 6.007 1,725 -0.00(-0.04%)
Jan 26, 2024 6.010 0 +0.17(+3.00%)
Jan 24, 2024 5.835 272 -0.04(-0.60%)
Jan 22, 2024 5.870 518 +0.10(+1.73%)
Jan 19, 2024 5.604 5.770 5.604 5.770 3,564 +0.17(+3.04%)
Jan 18, 2024 5.530 5.600 5.530 5.600 400 -0.15(-2.61%)
Jan 16, 2024 5.750 50 -0.04(-0.69%)
Jan 12, 2024 5.790 5.790 5.790 5.790 217 -0.10(-1.70%)
Jan 11, 2024 5.752 5.910 5.750 5.890 3,883 +0.01(+0.21%)
Jan 10, 2024 5.920 5.920 5.862 5.878 4,877 -0.00(-0.04%)
Jan 09, 2024 5.880 5.880 5.830 5.880 1,273 +0.02(+0.34%)
Jan 08, 2024 5.790 5.860 5.790 5.860 8,919 +0.19(+3.35%)
Jan 05, 2024 5.660 5.670 5.660 5.670 500 +0.08(+1.50%)
Jan 04, 2024 5.586 5.586 5.586 5.586 550 +0.04(+0.65%)
Jan 03, 2024 5.488 5.552 5.488 5.550 3,858 -0.27(-4.64%)
Jan 02, 2024 5.820 5.820 5.820 5.820 1,947 -0.04(-0.75%)
Dec 29, 2023 5.796 5.864 5.760 5.864 5,901 -0.01(-0.13%)
Dec 28, 2023 5.963 5.963 5.872 5.872 2,300 -0.04(-0.69%)
Dec 27, 2023 5.984 5.984 5.912 5.912 1,024 +0.01(+0.20%)
Dec 26, 2023 5.920 5.920 5.900 5.900 1,907 -0.19(-3.12%)
Dec 22, 2023 6.090 6.090 6.090 6.090 4,712 +0.08(+1.33%)
Dec 21, 2023 6.070 6.070 6.010 6.010 1,704 -0.06(-0.91%)
Dec 20, 2023 5.976 6.075 5.930 6.065 5,817 +0.07(+1.08%)
Dec 19, 2023 5.460 6.004 5.460 6.000 78,065 +0.24(+4.17%)
Dec 18, 2023 5.850 5.850 5.760 5.760 1,125 -0.07(-1.20%)
Dec 15, 2023 5.860 5.860 5.830 5.830 577 +0.04(+0.64%)
Dec 14, 2023 5.793 5.810 5.780 5.793 3,396 +0.06(+1.10%)
Dec 13, 2023 5.620 5.760 5.590 5.730 6,401 +0.19(+3.43%)
Dec 12, 2023 5.560 5.620 5.540 5.540 2,950 -0.10(-1.77%)
Dec 11, 2023 5.610 5.675 5.610 5.640 1,265 -0.03(-0.44%)
Dec 08, 2023 5.683 5.683 5.665 5.665 3,417 +0.08(+1.52%)
Dec 07, 2023 5.430 5.580 5.430 5.580 882 +0.10(+1.83%)
Dec 06, 2023 5.480 5.490 5.480 5.480 425 +0.17(+3.29%)
Dec 05, 2023 5.306 5.306 5.306 5.306 2,848 -0.13(-2.47%)
Dec 04, 2023 5.440 5.440 5.440 5.440 1,166 -0.06(-1.09%)
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.