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

Altius Renewable Royalties Corp (OP: ATRWF )

6.480 +0.005 (+0.08%)
Streaming Delayed Price Updated: 11:27 AM EDT, Jun 11, 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 (%)
Nov 29, 2021 8.980 8.980 8.980 20 +0.18(+2.05%)
Nov 26, 2021 8.820 8.820 8.800 8.800 335 +0.06(+0.67%)
Nov 23, 2021 8.741 8.741 8.741 1 -0.02(-0.22%)
Nov 22, 2021 8.760 8.760 8.760 8.760 522 +0.05(+0.57%)
Nov 19, 2021 8.720 8.752 8.700 8.710 1,855 +0.06(+0.74%)
Nov 18, 2021 8.646 8.646 8.646 8.646 122 -0.08(-0.96%)
Nov 17, 2021 8.650 8.730 8.500 8.730 8,582 +0.03(+0.34%)
Nov 16, 2021 8.570 8.700 8.559 8.700 2,290 +0.13(+1.52%)
Nov 15, 2021 8.470 8.570 8.470 8.570 1,466 +0.09(+1.06%)
Nov 12, 2021 8.400 8.480 8.390 8.480 2,200 +0.10(+1.19%)
Nov 09, 2021 8.353 8.400 8.340 8.380 7,929 +0.20(+2.44%)
Nov 08, 2021 8.147 8.180 8.130 8.180 2,230 +0.13(+1.61%)
Nov 05, 2021 8.190 8.190 8.050 8.050 3,315 -0.30(-3.59%)
Nov 04, 2021 8.350 8.350 8.350 8.350 500 -0.08(-0.95%)
Nov 03, 2021 8.428 8.450 8.415 8.430 4,950 +0.02(+0.19%)
Nov 02, 2021 8.414 8.414 8.414 8.414 207 -0.04(-0.43%)
Nov 01, 2021 8.450 8.450 8.450 8.450 1,500 -0.23(-2.65%)
Oct 29, 2021 8.680 8.750 8.680 8.680 1,714 -0.06(-0.73%)
Oct 28, 2021 8.830 8.830 8.744 8.744 1,900 -0.03(-0.30%)
Oct 27, 2021 8.760 8.784 8.760 8.770 7,166 -0.09(-1.04%)
Oct 25, 2021 8.863 8.863 8.863 0 +0.16(+1.87%)
Oct 21, 2021 8.700 8.700 8.700 10 +0.09(+1.05%)
Oct 20, 2021 8.760 8.760 8.610 8.610 450 +0.07(+0.83%)
Oct 18, 2021 8.539 8.539 8.539 0 +0.26(+3.18%)
Oct 15, 2021 8.276 8.276 8.276 8.276 300 -0.07(-0.81%)
Oct 14, 2021 8.262 8.399 8.262 8.344 810 +0.29(+3.65%)
Oct 13, 2021 8.050 8.050 8.050 8.050 100 +0.04(+0.50%)
Oct 12, 2021 8.010 8.041 7.770 8.010 17,459 +0.24(+3.09%)
Oct 11, 2021 7.700 7.770 7.600 7.770 500 -0.47(-5.66%)
Oct 07, 2021 8.236 8.236 8.236 50 +0.13(+1.61%)
Oct 06, 2021 8.050 8.105 8.050 8.105 669 +0.27(+3.51%)
Oct 05, 2021 7.971 8.650 7.757 7.830 8,555 -0.05(-0.62%)
Oct 04, 2021 7.586 7.879 7.550 7.879 2,947 +0.31(+4.12%)
Oct 01, 2021 7.488 7.568 7.353 7.568 1,325 +0.86(+12.81%)
Sep 30, 2021 6.580 6.708 6.580 6.708 700 -0.91(-11.97%)
Sep 28, 2021 7.620 7.620 7.620 0 +1.15(+17.78%)
Sep 27, 2021 6.524 6.524 6.470 6.470 300 -0.10(-1.57%)
Sep 23, 2021 6.572 6.572 6.572 0 -0.09(-1.31%)
Sep 22, 2021 6.660 6.669 6.660 6.660 600 +0.37(+5.82%)
Sep 20, 2021 6.294 6.294 6.294 0 +0.03(+0.47%)
Sep 17, 2021 6.290 6.290 6.264 6.264 2,294 -0.01(-0.09%)
Sep 16, 2021 6.400 6.400 6.269 6.270 517 +0.02(+0.32%)
Sep 15, 2021 6.250 6.250 6.250 6.250 800 +0.00(+0.00%)
Sep 13, 2021 6.250 6.250 6.250 50 -0.20(-3.10%)
Sep 10, 2021 6.590 6.600 6.400 6.450 1,770 -0.08(-1.20%)
Sep 09, 2021 6.396 6.550 6.360 6.528 878 -0.47(-6.74%)
Sep 08, 2021 6.640 7.000 6.640 7.000 1,582 +0.08(+1.09%)
Sep 07, 2021 7.070 7.070 6.924 6.924 1,727 -0.25(-3.43%)
Sep 03, 2021 7.157 7.181 7.157 7.170 1,976 +0.05(+0.67%)
Sep 02, 2021 7.188 7.188 7.087 7.122 2,885 -0.15(-2.10%)
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.