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 (%)
Jul 30, 2021 7.200 7.200 7.200 0 -0.04(-0.61%)
Jul 29, 2021 7.339 7.339 7.236 7.244 6,023 -0.04(-0.50%)
Jul 27, 2021 7.281 7.281 7.281 30 -0.02(-0.34%)
Jul 26, 2021 7.300 7.310 7.234 7.305 1,360 +0.15(+2.03%)
Jul 23, 2021 7.160 7.160 7.160 7.160 1,310 +0.00(+0.00%)
Jul 22, 2021 7.160 7.160 7.160 7.160 217 +0.09(+1.30%)
Jul 20, 2021 7.068 7.068 7.068 3 +0.30(+4.41%)
Jul 19, 2021 7.033 7.033 6.769 6.769 7,244 -0.38(-5.30%)
Jul 16, 2021 7.150 7.150 7.149 7.149 470 -0.00(-0.02%)
Jul 15, 2021 7.227 7.227 7.150 7.150 770 -0.07(-0.99%)
Jul 14, 2021 7.207 7.222 7.180 7.222 1,900 +0.06(+0.86%)
Jul 13, 2021 7.289 7.289 7.160 7.160 3,541 -0.11(-1.47%)
Jul 12, 2021 7.398 7.411 7.270 7.267 3,507 -0.01(-0.08%)
Jul 08, 2021 7.273 7.273 7.273 53 -0.07(-0.92%)
Jul 06, 2021 7.341 7.341 7.341 0 +0.26(+3.68%)
Jul 02, 2021 7.080 7.080 7.080 7.080 350 +0.00(+0.00%)
Jul 01, 2021 7.080 7.080 7.080 7.080 500 -0.19(-2.59%)
Jun 30, 2021 7.318 7.318 7.205 7.268 1,311 -0.03(-0.39%)
Jun 29, 2021 7.297 7.297 7.297 7.297 187 -0.26(-3.48%)
Jun 28, 2021 7.550 7.559 7.526 7.559 4,999 +0.06(+0.79%)
Jun 25, 2021 7.515 7.594 7.475 7.500 11,017 -0.01(-0.20%)
Jun 24, 2021 7.489 7.520 7.488 7.515 8,885 +0.06(+0.86%)
Jun 23, 2021 7.402 7.482 7.380 7.451 8,640 +0.15(+2.02%)
Jun 22, 2021 7.420 7.450 7.301 7.303 2,930 -0.21(-2.75%)
Jun 21, 2021 7.510 7.570 7.455 7.510 12,898 +0.00(+0.00%)
Jun 18, 2021 7.510 7.585 7.510 7.510 858 -0.12(-1.57%)
Jun 16, 2021 7.630 7.630 7.630 4 -0.09(-1.22%)
Jun 15, 2021 7.711 7.773 7.711 7.724 10,360 +0.07(+0.97%)
Jun 14, 2021 7.800 7.839 7.650 7.650 27,155 -0.05(-0.64%)
Jun 11, 2021 7.699 7.699 7.699 7.699 3,010 -0.01(-0.11%)
Jun 10, 2021 7.820 7.820 7.707 7.707 4,054 -0.21(-2.66%)
Jun 09, 2021 8.000 8.000 7.910 7.918 516 +0.12(+1.53%)
Jun 08, 2021 7.900 7.911 7.799 7.799 3,800 -0.16(-2.03%)
Jun 07, 2021 8.053 8.053 7.960 7.960 925 +0.27(+3.51%)
Jun 04, 2021 7.690 7.690 7.690 7.690 310 -0.01(-0.10%)
Jun 03, 2021 7.750 7.750 7.698 7.698 1,610 -0.06(-0.80%)
Jun 02, 2021 7.717 7.760 7.717 7.760 1,090 +0.15(+2.02%)
Jun 01, 2021 7.702 7.702 7.586 7.606 1,876 -0.14(-1.86%)
May 28, 2021 7.729 7.750 7.729 7.750 400 -0.05(-0.64%)
May 27, 2021 7.786 7.870 7.786 7.800 2,915 +0.41(+5.57%)
May 26, 2021 7.328 7.400 7.305 7.389 1,875 -0.49(-6.22%)
May 25, 2021 8.097 8.126 7.879 7.879 7,391 -0.27(-3.33%)
May 24, 2021 8.150 8.150 8.150 8.150 1,000 +0.05(+0.62%)
May 21, 2021 8.090 8.100 8.031 8.100 2,163 -0.05(-0.62%)
May 20, 2021 8.085 8.150 8.085 8.150 570 +0.15(+1.88%)
May 19, 2021 8.000 8.000 8.000 8.000 225 -0.10(-1.20%)
May 18, 2021 8.183 8.183 8.097 8.097 1,540 +0.03(+0.33%)
May 17, 2021 8.047 8.150 8.047 8.070 1,900 +0.03(+0.41%)
May 14, 2021 8.140 8.140 8.038 8.038 3,316 +0.03(+0.35%)
May 13, 2021 8.240 8.240 8.003 8.010 5,536 -0.04(-0.50%)
May 12, 2021 8.240 8.240 8.020 8.050 7,191 +0.00(+0.00%)
May 11, 2021 8.142 8.200 8.000 8.050 4,213 -0.19(-2.30%)
May 10, 2021 8.386 8.386 8.200 8.240 6,125 -0.08(-1.00%)
May 07, 2021 8.400 8.400 8.323 8.323 1,548 +0.01(+0.15%)
May 06, 2021 8.320 8.320 8.311 8.311 255 +0.11(+1.35%)
May 05, 2021 8.235 8.267 8.200 8.200 550 +0.07(+0.86%)
May 04, 2021 8.250 8.250 8.130 8.130 935 -0.25(-2.95%)
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.