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

Altius Renewable Royalties Corp (OP: ATRWF )

6.780 -0.010 (-0.15%)
Streaming Delayed Price Updated: 2:26 PM EDT, May 17, 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 (%)
May 31, 2022 7.320 7.320 6.860 6.920 3,430 -0.31(-4.33%)
May 27, 2022 7.050 7.250 7.050 7.233 4,806 +0.29(+4.22%)
May 26, 2022 6.643 7.010 6.631 6.940 7,122 +0.19(+2.81%)
May 25, 2022 6.550 6.765 6.500 6.750 15,206 +0.15(+2.27%)
May 24, 2022 6.850 6.916 6.590 6.600 29,577 -0.35(-5.04%)
May 23, 2022 6.470 7.210 6.470 6.950 15,586 -0.11(-1.56%)
May 20, 2022 7.315 7.315 7.000 7.060 6,881 -0.40(-5.40%)
May 19, 2022 7.350 7.680 7.251 7.463 12,911 +0.27(+3.80%)
May 18, 2022 7.510 7.510 7.161 7.190 4,140 -0.23(-3.13%)
May 17, 2022 6.600 7.490 6.600 7.422 11,220 +0.33(+4.68%)
May 16, 2022 7.790 7.790 7.090 7.090 20,421 -0.67(-8.63%)
May 13, 2022 7.607 7.760 7.575 7.760 5,815 +0.56(+7.78%)
May 12, 2022 7.120 7.380 6.850 7.200 42,341 +0.08(+1.12%)
May 11, 2022 7.390 7.405 7.120 7.120 12,354 -0.08(-1.18%)
May 10, 2022 7.490 7.650 7.126 7.205 50,167 -0.03(-0.40%)
May 09, 2022 6.690 7.510 6.690 7.234 37,834 -0.27(-3.55%)
May 06, 2022 7.490 7.707 7.420 7.500 11,904 -0.12(-1.57%)
May 05, 2022 7.800 7.800 7.516 7.620 11,714 -0.43(-5.37%)
May 04, 2022 7.891 8.102 7.560 8.052 5,532 +0.40(+5.25%)
May 03, 2022 7.623 7.850 7.623 7.651 9,164 +0.11(+1.49%)
May 02, 2022 7.050 7.630 7.050 7.538 25,089 -0.02(-0.29%)
Apr 29, 2022 7.918 7.930 7.560 7.560 10,539 -0.24(-3.08%)
Apr 28, 2022 7.698 7.940 7.670 7.800 8,787 +0.10(+1.30%)
Apr 27, 2022 7.646 7.819 7.395 7.700 40,156 +0.02(+0.26%)
Apr 26, 2022 7.000 7.870 7.000 7.680 30,611 -0.18(-2.29%)
Apr 25, 2022 8.000 9.170 7.590 7.860 52,505 -0.28(-3.44%)
Apr 22, 2022 8.383 8.429 8.004 8.140 47,995 -0.35(-4.12%)
Apr 21, 2022 9.090 9.300 8.490 8.490 32,302 -0.74(-8.02%)
Apr 20, 2022 9.000 9.282 9.000 9.230 28,173 +0.06(+0.65%)
Apr 19, 2022 9.304 9.490 9.170 9.170 9,306 +0.00(+0.00%)
Apr 18, 2022 9.248 9.310 9.145 9.170 22,821 -0.04(-0.43%)
Apr 14, 2022 9.210 9.250 9.040 9.210 7,921 +0.00(+0.00%)
Apr 13, 2022 9.304 9.585 9.180 9.210 10,652 +0.00(+0.01%)
Apr 12, 2022 9.000 9.325 9.000 9.209 34,994 +0.07(+0.73%)
Apr 11, 2022 10.20 10.20 9.130 9.143 17,509 -1.00(-9.88%)
Apr 08, 2022 9.945 10.15 9.900 10.14 4,249 +0.29(+2.99%)
Apr 07, 2022 10.62 10.62 9.690 9.850 5,864 +0.25(+2.60%)
Apr 06, 2022 9.660 9.770 9.485 9.601 7,624 -0.10(-1.02%)
Apr 05, 2022 9.457 9.877 9.350 9.700 12,226 +0.35(+3.74%)
Apr 04, 2022 9.690 9.690 9.130 9.350 18,333 -0.10(-1.06%)
Apr 01, 2022 9.310 9.530 9.090 9.450 38,590 +0.13(+1.39%)
Mar 31, 2022 9.500 9.555 9.280 9.320 22,827 -0.19(-2.00%)
Mar 30, 2022 9.600 9.700 9.490 9.510 12,429 -0.09(-0.94%)
Mar 29, 2022 9.505 9.620 9.343 9.600 21,329 +0.06(+0.63%)
Mar 28, 2022 9.500 9.750 9.420 9.540 26,412 -0.17(-1.77%)
Mar 25, 2022 9.770 10.00 9.650 9.712 22,940 -0.06(-0.66%)
Mar 24, 2022 10.59 10.61 9.700 9.777 44,719 -0.32(-3.20%)
Mar 23, 2022 11.01 11.01 9.991 10.10 13,647 -0.26(-2.51%)
Mar 22, 2022 10.60 10.61 10.34 10.36 20,743 -0.22(-2.08%)
Mar 21, 2022 10.94 10.94 10.40 10.58 27,325 -0.34(-3.11%)
Mar 18, 2022 11.37 11.52 10.91 10.92 13,506 -0.47(-4.13%)
Mar 17, 2022 12.38 14.35 10.76 11.39 22,355 +0.58(+5.37%)
Mar 16, 2022 10.66 10.81 10.58 10.81 15,433 +0.22(+2.08%)
Mar 15, 2022 10.00 10.59 10.00 10.59 18,671 +0.15(+1.44%)
Mar 14, 2022 12.27 12.27 10.42 10.44 48,537 -0.49(-4.48%)
Mar 11, 2022 10.20 13.00 10.20 10.93 21,231 +0.11(+1.02%)
Mar 10, 2022 11.00 11.04 10.48 10.82 23,655 -0.08(-0.78%)
Mar 09, 2022 10.05 10.90 10.05 10.90 21,225 +0.53(+5.11%)
Mar 08, 2022 10.97 10.97 10.34 10.38 39,072 -0.16(-1.57%)
Mar 07, 2022 10.31 10.96 10.07 10.54 59,784 +0.59(+5.93%)
Mar 04, 2022 9.950 10.42 9.120 9.950 52,664 -0.20(-1.94%)
Mar 03, 2022 11.19 11.29 10.13 10.15 27,588 -0.84(-7.63%)
Mar 02, 2022 11.71 11.71 10.97 10.98 15,397 +0.00(+0.00%)
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.