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

Altius Renewable Royalties Corp (OP: ATRWF )

8.534 -0.039 (-0.45%)
Streaming Delayed Price Updated: 1:51 PM EST, Nov 22, 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 22, 2024 8.534 8.534 8.534 8.534 100 -0.04(-0.45%)
Nov 21, 2024 8.565 8.572 8.565 8.572 4,652 +0.03(+0.38%)
Nov 20, 2024 8.540 8.540 8.540 8.540 250 +0.03(+0.35%)
Nov 19, 2024 8.510 8.510 8.500 8.510 1,778 +0.00(+0.00%)
Nov 14, 2024 8.510 143,958 -0.01(-0.08%)
Nov 13, 2024 8.500 8.517 8.500 8.517 1,560 -0.03(-0.33%)
Nov 12, 2024 8.545 8.545 8.545 8.545 300 +0.02(+0.18%)
Nov 11, 2024 8.500 8.530 8.500 8.530 1,700 +0.00(+0.00%)
Nov 08, 2024 8.300 8.540 8.300 8.530 1,923 -0.06(-0.70%)
Nov 07, 2024 8.590 8.590 8.590 8.590 5,345 +0.05(+0.59%)
Nov 06, 2024 8.540 8.540 8.540 8.540 100 -0.03(-0.34%)
Nov 05, 2024 8.569 8.569 8.560 8.569 3,042 +0.03(+0.34%)
Nov 04, 2024 8.530 8.555 8.530 8.540 7,160 +0.03(+0.39%)
Nov 01, 2024 8.520 8.520 8.500 8.507 13,750 -0.03(-0.39%)
Oct 31, 2024 8.545 8.545 8.540 8.540 7,500 +0.02(+0.23%)
Oct 30, 2024 8.500 8.520 8.500 8.520 3,185 +0.00(+0.00%)
Oct 28, 2024 8.520 7,627 -0.04(-0.47%)
Oct 25, 2024 8.560 8.560 8.560 8.560 975 +0.00(+0.00%)
Oct 24, 2024 8.300 8.580 8.300 8.560 1,600 +0.01(+0.12%)
Oct 23, 2024 8.550 8.550 8.550 8.550 3,147 +0.00(+0.00%)
Oct 22, 2024 8.550 8.550 8.550 8.550 1,745 +0.01(+0.12%)
Oct 21, 2024 8.558 8.570 8.540 8.540 3,803 -0.06(-0.70%)
Oct 18, 2024 8.580 8.600 8.560 8.600 12,824 +0.02(+0.23%)
Oct 17, 2024 8.571 8.580 8.571 8.580 3,850 +0.00(+0.00%)
Oct 16, 2024 8.585 8.590 8.580 8.580 1,756 +0.02(+0.23%)
Oct 15, 2024 8.570 8.570 8.550 8.560 11,565 +0.25(+3.01%)
Oct 14, 2024 7.500 8.310 7.500 8.310 3,429 -0.28(-3.21%)
Oct 11, 2024 8.600 8.611 8.580 8.586 8,050 -0.02(-0.22%)
Oct 10, 2024 8.586 8.605 8.580 8.605 742 -0.01(-0.15%)
Oct 09, 2024 7.370 8.640 7.370 8.618 4,883 -0.03(-0.37%)
Oct 08, 2024 8.640 8.655 8.635 8.650 15,146 -0.02(-0.23%)
Oct 07, 2024 7.690 8.690 7.690 8.670 33,812 -0.04(-0.49%)
Oct 04, 2024 8.713 8.713 8.713 8.713 133 -0.03(-0.37%)
Oct 03, 2024 8.745 8.745 8.745 8.745 683 +0.00(+0.06%)
Oct 01, 2024 8.740 40 +0.01(+0.11%)
Sep 30, 2024 8.739 8.739 8.730 8.730 201 -0.02(-0.23%)
Sep 25, 2024 8.750 100 -0.02(-0.23%)
Sep 24, 2024 8.770 8.770 8.770 8.770 2,525 +0.03(+0.34%)
Sep 23, 2024 8.740 8.740 8.740 8.740 9,187 +0.04(+0.46%)
Sep 20, 2024 8.700 8.700 8.700 8.700 700 +0.01(+0.17%)
Sep 19, 2024 8.674 8.685 8.674 8.685 1,100 +0.01(+0.06%)
Sep 18, 2024 8.665 8.680 8.665 8.680 730 +0.02(+0.23%)
Sep 17, 2024 8.664 8.664 8.660 8.660 49,720 +0.01(+0.12%)
Sep 16, 2024 8.665 8.665 8.650 8.650 65,455 -0.02(-0.23%)
Sep 13, 2024 8.670 8.680 8.670 8.670 11,791 -0.03(-0.34%)
Sep 12, 2024 8.680 8.700 8.662 8.700 11,017 +0.50(+6.10%)
Sep 11, 2024 8.037 8.211 8.020 8.200 3,841 +0.20(+2.56%)
Sep 10, 2024 8.030 8.050 7.995 7.995 3,900 +0.11(+1.33%)
Sep 09, 2024 8.130 8.220 7.890 7.890 2,986 +0.12(+1.61%)
Sep 06, 2024 7.550 7.765 7.490 7.765 5,710 +0.38(+5.22%)
Sep 05, 2024 7.300 7.380 7.260 7.380 3,056 +0.35(+4.98%)
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.