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 (%)
Dec 30, 2022 6.460 6.585 6.460 6.585 2,423 +0.18(+2.89%)
Dec 29, 2022 6.402 6.460 6.400 6.400 3,091 +0.01(+0.09%)
Dec 28, 2022 6.370 6.515 6.370 6.394 1,564 +0.01(+0.20%)
Dec 27, 2022 6.625 6.625 6.380 6.381 1,440 +0.00(+0.02%)
Dec 23, 2022 6.128 6.380 6.128 6.380 4,195 +0.16(+2.57%)
Dec 22, 2022 6.280 6.280 6.140 6.220 9,729 -0.21(-3.27%)
Dec 21, 2022 6.310 6.440 6.310 6.430 4,800 +0.11(+1.76%)
Dec 20, 2022 6.110 6.319 6.110 6.319 3,864 +0.32(+5.32%)
Dec 19, 2022 6.200 6.305 5.970 6.000 11,323 -0.20(-3.16%)
Dec 16, 2022 6.196 6.220 6.196 6.196 1,960 -0.08(-1.34%)
Dec 15, 2022 6.190 6.330 6.190 6.280 4,076 -0.10(-1.57%)
Dec 14, 2022 6.100 6.380 6.100 6.380 2,392 +0.05(+0.79%)
Dec 13, 2022 6.650 6.650 6.330 6.330 4,470 -0.23(-3.54%)
Dec 12, 2022 6.330 6.565 6.330 6.562 33,998 +0.21(+3.35%)
Dec 09, 2022 6.375 6.375 6.350 6.350 820 +0.08(+1.24%)
Dec 08, 2022 6.361 6.388 6.271 6.272 23,450 -0.08(-1.23%)
Dec 07, 2022 6.320 6.453 6.320 6.350 9,178 +0.05(+0.79%)
Dec 06, 2022 6.300 6.305 6.240 6.300 15,731 -0.15(-2.33%)
Dec 05, 2022 6.380 6.510 6.380 6.450 5,967 -0.00(-0.08%)
Dec 02, 2022 6.850 6.850 6.420 6.455 43,403 -0.55(-7.92%)
Dec 01, 2022 7.088 7.088 7.010 7.010 1,829 +0.18(+2.64%)
Nov 30, 2022 6.880 6.880 6.830 6.830 1,285 -0.09(-1.33%)
Nov 29, 2022 6.940 6.950 6.902 6.922 2,405 -0.02(-0.26%)
Nov 28, 2022 7.370 7.370 6.940 6.940 7,375 -0.19(-2.73%)
Nov 25, 2022 7.550 7.550 7.135 7.135 2,600 -0.25(-3.45%)
Nov 23, 2022 7.050 7.390 6.990 7.390 4,205 +0.39(+5.57%)
Nov 22, 2022 7.000 7.025 6.982 7.000 4,550 +0.16(+2.34%)
Nov 21, 2022 7.000 7.000 6.689 6.840 6,459 -0.12(-1.65%)
Nov 18, 2022 7.024 7.080 6.895 6.955 5,647 -0.12(-1.77%)
Nov 17, 2022 7.134 7.243 7.000 7.080 16,037 -0.23(-3.11%)
Nov 16, 2022 7.080 7.307 7.075 7.307 4,457 +0.28(+3.94%)
Nov 15, 2022 6.950 7.095 6.950 7.030 5,127 -0.08(-1.19%)
Nov 14, 2022 6.370 7.260 6.370 7.115 13,796 -0.23(-3.17%)
Nov 11, 2022 7.240 7.440 7.240 7.348 10,570 +0.11(+1.49%)
Nov 10, 2022 7.475 7.500 7.174 7.240 11,005 +0.23(+3.22%)
Nov 09, 2022 7.025 7.086 6.925 7.014 5,957 +0.12(+1.80%)
Nov 08, 2022 7.000 7.102 6.787 6.890 18,753 +0.05(+0.73%)
Nov 07, 2022 7.000 7.000 6.790 6.840 8,373 -0.02(-0.29%)
Nov 04, 2022 6.800 6.930 6.630 6.860 19,641 +0.27(+4.10%)
Nov 03, 2022 6.550 6.680 6.392 6.590 24,479 +0.17(+2.65%)
Nov 02, 2022 6.450 6.540 6.310 6.420 8,017 +0.00(+0.00%)
Nov 01, 2022 6.420 6.710 6.340 6.420 38,528 +0.06(+0.94%)
Oct 31, 2022 6.140 6.420 6.100 6.360 23,454 +0.11(+1.76%)
Oct 28, 2022 6.070 6.250 6.055 6.250 8,528 +0.23(+3.91%)
Oct 27, 2022 5.870 6.040 5.700 6.015 19,205 +0.27(+4.70%)
Oct 26, 2022 5.976 5.986 5.740 5.745 17,847 -0.04(-0.61%)
Oct 25, 2022 5.750 6.060 5.700 5.780 13,520 +0.18(+3.21%)
Oct 24, 2022 6.020 6.115 5.595 5.600 49,149 -0.24(-4.11%)
Oct 21, 2022 5.550 5.940 5.470 5.840 34,262 +0.30(+5.41%)
Oct 20, 2022 5.500 5.660 5.340 5.540 49,297 +0.20(+3.75%)
Oct 19, 2022 5.300 5.360 5.225 5.340 11,945 +0.12(+2.30%)
Oct 18, 2022 5.300 5.344 5.170 5.220 9,969 -0.04(-0.76%)
Oct 17, 2022 5.460 5.540 5.240 5.260 9,879 +0.03(+0.57%)
Oct 14, 2022 5.401 5.401 5.090 5.230 6,049 -0.16(-2.97%)
Oct 13, 2022 5.050 5.620 5.050 5.390 15,635 +0.23(+4.46%)
Oct 12, 2022 5.085 5.160 5.050 5.160 4,460 -0.06(-1.15%)
Oct 11, 2022 5.155 5.310 5.155 5.220 14,703 -0.23(-4.22%)
Oct 10, 2022 5.050 5.600 5.050 5.450 9,723 +0.07(+1.21%)
Oct 07, 2022 5.500 5.500 5.385 5.385 4,390 -0.22(-3.93%)
Oct 06, 2022 5.849 5.950 5.605 5.605 2,982 -0.35(-5.85%)
Oct 05, 2022 6.090 6.090 5.954 5.954 6,233 -0.43(-6.68%)
Oct 04, 2022 6.163 6.630 6.163 6.380 10,848 +0.46(+7.77%)
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.