The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Altius Minerals Corp

  • ALS
  • TSX
  • Precious Metals
  • Latest 9.91
  • Currency C$
  • Change
  • Percent Change
  • Volume 17,798
  • Wed May 22, 2013 3:58 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 9.91 Last Trade: May 22, 2013
Date High Low Open Close Volume
May 22 10.15 9.91 9.93 9.91 17,798
May 21 9.98 9.86 9.98 9.91 25,825
May 17 10.10 9.91 10.09 10.00 24,221
May 16 10.12 9.97 10.10 9.97 22,030
May 15 10.26 10.11 10.20 10.11 38,394
May 14 10.28 10.25 10.26 10.25 12,312
May 13 10.43 10.25 10.25 10.25 17,601
May 10 10.27 10.11 10.22 10.26 20,734
May 9 10.35 10.05 10.09 10.05 50,782
May 8 10.32 10.09 10.31 10.13 30,091
May 7 10.42 10.31 10.38 10.31 8,269
May 6 10.76 10.50 10.76 10.53 6,456
May 3 10.79 10.60 10.66 10.77 12,296
May 2 11.43 10.27 10.32 10.61 10,427
May 1 10.65 10.31 10.65 10.36 31,655
Apr 30 10.79 10.50 10.75 10.73 17,169
Apr 29 11.25 10.30 10.30 10.85 30,168
Apr 26 10.40 9.83 9.99 10.06 46,184
Apr 25 10.00 9.72 9.80 10.00 33,271
Apr 24 9.75 9.56 9.62 9.75 68,342
Apr 23 9.85 9.70 9.84 9.70 31,224
Apr 22 10.00 9.83 10.00 9.83 39,835
Apr 19 10.00 9.70 9.75 10.00 17,741
Apr 18 9.75 9.39 9.55 9.61 50,411
Apr 17 10.39 9.33 10.39 9.55 76,906
Apr 16 10.58 10.01 10.15 10.08 38,304
Apr 15 11.12 9.79 11.12 10.00 129,201
Apr 12 11.49 11.15 11.49 11.15 14,803
Apr 11 11.53 11.41 11.41 11.50 14,543
Apr 10 11.87 11.40 11.78 11.40 14,416