Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altair International Corp (OP: ATAO )

0.0506 -0.0045 (-8.17%)
Streaming Delayed Price Updated: 12:53 PM EDT, May 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 (%)
Jan 31, 2024 0.1200 0.1342 0.1200 0.1300 45,649 +0.02(+18.07%)
Jan 30, 2024 0.1001 0.1356 0.1001 0.1101 29,745 +0.01(+9.99%)
Jan 29, 2024 0.1199 0.1199 0.0941 0.1001 19,540 -0.02(-16.58%)
Jan 26, 2024 0.0950 0.1223 0.0941 0.1200 29,315 +0.02(+16.50%)
Jan 25, 2024 0.1390 0.1390 0.0951 0.1030 30,916 -0.04(-27.97%)
Jan 24, 2024 0.0960 0.1451 0.0931 0.1430 71,946 +0.02(+18.67%)
Jan 23, 2024 0.1068 0.1428 0.0800 0.1205 392,435 +0.02(+20.50%)
Jan 22, 2024 0.1110 0.1110 0.1000 0.1000 63,394 -0.00(-0.99%)
Jan 19, 2024 0.1110 0.1110 0.1010 0.1010 56,504 -0.00(-3.81%)
Jan 18, 2024 0.0900 0.1050 0.0900 0.1050 8,782 +0.00(+0.00%)
Jan 17, 2024 0.1050 0.1050 0.1050 0.1050 400 +0.00(+1.06%)
Jan 16, 2024 0.0965 0.1120 0.0965 0.1039 10,809 -0.00(-3.80%)
Jan 12, 2024 0.1000 0.1180 0.0920 0.1080 99,453 +0.00(+2.86%)
Jan 11, 2024 0.0720 0.1109 0.0720 0.1050 39,775 +0.00(+0.96%)
Jan 10, 2024 0.1200 0.1200 0.0970 0.1040 144,502 -0.02(-13.33%)
Jan 09, 2024 0.0911 0.1305 0.0833 0.1200 102,801 +0.03(+32.45%)
Jan 08, 2024 0.0750 0.1100 0.0700 0.0906 158,704 +0.02(+29.43%)
Jan 05, 2024 0.0681 0.0700 0.0625 0.0700 182,530 +0.00(+0.00%)
Jan 04, 2024 0.0749 0.0749 0.0634 0.0700 47,194 +0.00(+1.30%)
Jan 03, 2024 0.0627 0.0749 0.0623 0.0691 39,820 +0.01(+10.56%)
Jan 02, 2024 0.0526 0.0749 0.0526 0.0625 94,561 -0.01(-12.59%)
Dec 29, 2023 0.0665 0.0800 0.0490 0.0715 201,422 -0.01(-7.50%)
Dec 28, 2023 0.0505 0.1103 0.0505 0.0773 111,851 +0.00(+1.05%)
Dec 27, 2023 0.0331 0.1120 0.0331 0.0765 170,760 +0.02(+30.77%)
Dec 26, 2023 0.0450 0.0586 0.0450 0.0585 14,062 +0.00(+0.00%)
Dec 22, 2023 0.0512 0.0588 0.0444 0.0585 17,310 +0.02(+37.65%)
Dec 21, 2023 0.0549 0.0550 0.0400 0.0425 190,581 -0.01(-14.83%)
Dec 20, 2023 0.0400 0.0599 0.0400 0.0499 26,656 +0.00(+8.48%)
Dec 19, 2023 0.0375 0.0514 0.0350 0.0460 155,388 +0.01(+22.67%)
Dec 18, 2023 0.0241 0.0430 0.0241 0.0375 180,471 +0.01(+50.00%)
Dec 15, 2023 0.0268 0.0268 0.0250 0.0250 4,411 -0.00(-10.71%)
Dec 14, 2023 0.0300 0.0300 0.0280 0.0280 3,370 -0.00(-6.67%)
Dec 13, 2023 0.0275 0.0300 0.0250 0.0300 12,958 +0.00(+20.00%)
Dec 12, 2023 0.0275 0.0275 0.0250 0.0250 5,509 -0.00(-9.09%)
Dec 11, 2023 0.0250 0.0275 0.0250 0.0275 27,814 -0.00(-8.33%)
Dec 08, 2023 0.0320 0.0320 0.0300 0.0300 17,714 -0.00(-6.25%)
Dec 07, 2023 0.0310 0.0320 0.0300 0.0320 12,722 +0.00(+4.92%)
Dec 06, 2023 0.0290 0.0310 0.0290 0.0305 44,176 +0.00(+7.02%)
Dec 05, 2023 0.0285 0.0285 0.0285 0.0285 400 +0.00(+1.79%)
Dec 04, 2023 0.0260 0.0300 0.0260 0.0280 8,736 -0.00(-6.67%)
Dec 01, 2023 0.0300 0.0337 0.0300 0.0300 12,201 +0.00(+0.00%)
Nov 30, 2023 0.0300 0.0301 0.0300 0.0300 536 +0.00(+0.00%)
Nov 28, 2023 0.0300 25 +0.00(+11.11%)
Nov 27, 2023 0.0270 0.0270 0.0270 0.0270 538 +0.00(+0.00%)
Nov 24, 2023 0.0270 0.0270 0.0270 0.0270 1,100 -0.01(-23.94%)
Nov 22, 2023 0.0270 0.0355 0.0270 0.0355 1,150 +0.01(+31.48%)
Nov 21, 2023 0.0355 0.0355 0.0270 0.0270 6,772 -0.01(-22.86%)
Nov 20, 2023 0.0350 0.0350 0.0350 0.0350 730 -0.00(-11.39%)
Nov 17, 2023 0.0400 0.0430 0.0395 0.0395 6,600 +0.00(+12.86%)
Nov 16, 2023 0.0400 0.0400 0.0350 0.0350 2,430 -0.00(-10.26%)
Nov 15, 2023 0.0390 0.0400 0.0390 0.0390 8,713 +0.00(+11.43%)
Nov 14, 2023 0.0350 0.0370 0.0350 0.0350 2,057 -0.01(-18.60%)
Nov 13, 2023 0.0301 0.0430 0.0301 0.0430 6,740 +0.01(+29.91%)
Nov 10, 2023 0.0251 0.0400 0.0251 0.0331 2,260 +0.01(+50.45%)
Nov 09, 2023 0.0330 0.0330 0.0220 0.0220 20,080 -0.02(-46.99%)
Nov 08, 2023 0.0535 0.0569 0.0332 0.0415 46,344 -0.02(-27.07%)
Nov 07, 2023 0.0500 0.0569 0.0500 0.0569 840 +0.01(+32.33%)
Nov 06, 2023 0.0430 0.0430 0.0430 0.0430 8,152 +0.00(+0.00%)
Nov 03, 2023 0.0420 0.0430 0.0330 0.0430 8,556 +0.00(+7.50%)
Nov 02, 2023 0.0390 0.0400 0.0390 0.0400 2,984 -0.00(-9.09%)
Nov 01, 2023 0.0440 0.0440 0.0440 0.0440 320 +0.01(+29.41%)
Oct 31, 2023 0.0340 0.0340 0.0340 0.0340 1,350 -0.00(-3.13%)
Oct 30, 2023 0.0373 0.0373 0.0351 0.0351 1,850 +0.00(+0.00%)
Oct 27, 2023 0.0489 0.0489 0.0351 0.0351 12,886 -0.01(-20.23%)
Oct 26, 2023 0.0440 0.0440 0.0440 0.0440 885 +0.01(+22.22%)
Oct 25, 2023 0.0360 0.0469 0.0340 0.0360 10,296 +0.00(+5.26%)
Oct 24, 2023 0.0340 0.0397 0.0340 0.0342 2,144 +0.00(+0.59%)
Oct 23, 2023 0.0340 0.0375 0.0340 0.0340 3,437 +0.00(+0.00%)
Oct 20, 2023 0.0340 0.0350 0.0340 0.0340 1,308 +0.00(+0.00%)
Oct 19, 2023 0.0340 0.0340 0.0340 0.0340 489 -0.00(-5.03%)
Oct 18, 2023 0.0340 0.0358 0.0340 0.0358 2,100 -0.01(-13.73%)
Oct 17, 2023 0.0510 0.0510 0.0330 0.0415 734 +0.01(+25.00%)
Oct 16, 2023 0.0300 0.0332 0.0330 0.0332 11,426 -0.01(-17.00%)
Oct 13, 2023 0.0300 0.0400 0.0300 0.0400 1,636 -0.00(-2.91%)
Oct 12, 2023 0.0300 0.0412 0.0300 0.0412 228 +0.01(+37.33%)
Oct 11, 2023 0.0300 0.0300 0.0300 0.0300 289 -0.02(-36.84%)
Oct 10, 2023 0.0500 0.0500 0.0400 0.0475 5,909 +0.00(+0.00%)
Oct 09, 2023 0.0500 0.0500 0.0400 0.0475 19,633 +0.01(+18.75%)
Oct 06, 2023 0.0350 0.0400 0.0350 0.0400 12,088 +0.01(+33.33%)
Oct 04, 2023 0.0300 44 -0.01(-14.53%)
Oct 02, 2023 0.0351 52 -0.01(-15.42%)
Sep 29, 2023 0.0500 0.0540 0.0415 0.0415 26,002 -0.01(-15.13%)
Sep 28, 2023 0.0420 0.0489 0.0420 0.0489 2,237 +0.01(+22.25%)
Sep 25, 2023 0.0400 69 -0.01(-18.03%)
Sep 21, 2023 0.0488 0 -0.01(-13.32%)
Sep 20, 2023 0.0563 0.0563 0.0563 0.0563 1,980 +0.00(+7.24%)
Sep 19, 2023 0.0600 0.0600 0.0525 0.0525 464 -0.01(-12.50%)
Sep 18, 2023 0.0600 0.0600 0.0600 0.0600 487 +0.00(+0.17%)
Sep 15, 2023 0.0421 0.0599 0.0421 0.0599 19,881 +0.02(+41.27%)
Sep 14, 2023 0.0475 0.0500 0.0420 0.0424 70,838 -0.01(-15.20%)
Sep 13, 2023 0.0450 0.0500 0.0411 0.0500 126,340 -0.00(-4.76%)
Sep 12, 2023 0.0525 0.0525 0.0525 0.0525 544 +0.00(+0.00%)
Sep 11, 2023 0.0585 0.0585 0.0525 0.0525 1,108 +0.00(+0.00%)
Sep 07, 2023 0.0525 182 +0.00(+0.00%)
Sep 06, 2023 0.0488 0.0525 0.0452 0.0525 888 +0.00(+9.37%)
Sep 05, 2023 0.0451 0.0550 0.0451 0.0480 44,584 +0.00(+6.67%)
Sep 01, 2023 0.0501 0.0501 0.0450 0.0450 10,430 -0.01(-14.29%)
Aug 31, 2023 0.0583 0.0600 0.0411 0.0525 36,896 +0.00(+5.00%)
Aug 30, 2023 0.0500 0.0500 0.0500 0.0500 225 +0.00(+0.00%)
Aug 29, 2023 0.0600 0.0600 0.0500 0.0500 20,040 -0.01(-16.67%)
Aug 28, 2023 0.0700 0.0700 0.0600 0.0600 1,218 +0.01(+17.42%)
Aug 25, 2023 0.0451 0.0700 0.0451 0.0511 3,817 -0.01(-21.98%)
Aug 24, 2023 0.0660 0.0700 0.0650 0.0655 59,066 -0.00(-0.76%)
Aug 23, 2023 0.0695 0.0700 0.0660 0.0660 10,364 -0.01(-9.59%)
Aug 22, 2023 0.0660 0.0730 0.0660 0.0730 21,371 +0.00(+6.73%)
Aug 21, 2023 0.0786 0.0786 0.0684 0.0684 58,192 -0.00(-3.93%)
Aug 18, 2023 0.0750 0.0850 0.0712 0.0712 25,744 -0.01(-9.64%)
Aug 17, 2023 0.0760 0.1000 0.0760 0.0788 32,220 -0.01(-7.29%)
Aug 16, 2023 0.0850 0.0850 0.0850 0.0850 600 +0.01(+13.33%)
Aug 14, 2023 0.0750 51 -0.01(-11.76%)
Aug 11, 2023 0.0850 0.0850 0.0850 0.0850 4,122 +0.01(+6.25%)
Aug 10, 2023 0.0810 0.0900 0.0800 0.0800 37,060 -0.00(-1.23%)
Aug 09, 2023 0.0880 0.0880 0.0810 0.0810 9,972 -0.01(-7.95%)
Aug 08, 2023 0.0810 0.0950 0.0810 0.0880 76,829 +0.01(+7.32%)
Aug 07, 2023 0.0830 0.0830 0.0820 0.0820 10,140 -0.01(-10.87%)
Aug 04, 2023 0.0822 0.0920 0.0822 0.0920 1,208 -0.02(-20.00%)
Aug 03, 2023 0.0800 0.1150 0.0720 0.1150 32,020 -0.00(-4.17%)
Aug 02, 2023 0.0801 0.1200 0.0781 0.1200 3,675 +0.03(+27.66%)
Aug 01, 2023 0.0750 0.0985 0.0750 0.0940 780 -0.03(-21.67%)
Jul 31, 2023 0.1200 0.1200 0.1200 0.1200 1,112 +0.02(+19.76%)
Jul 28, 2023 0.0874 0.1002 0.0874 0.1002 360 -0.01(-8.91%)
Jul 27, 2023 0.0754 0.1250 0.0754 0.1100 79,232 +0.03(+41.03%)
Jul 26, 2023 0.0761 0.0924 0.0761 0.0780 4,487 -0.01(-15.58%)
Jul 25, 2023 0.0780 0.0924 0.0780 0.0924 898 +0.02(+20.31%)
Jul 24, 2023 0.0790 0.1000 0.0768 0.0768 12,630 -0.01(-9.65%)
Jul 21, 2023 0.0790 0.0850 0.0790 0.0850 1,169 +0.00(+0.12%)
Jul 20, 2023 0.0849 0.0849 0.0849 0.0849 2,031 +0.00(+0.00%)
Jul 19, 2023 0.0720 0.1000 0.0720 0.0849 14,613 +0.01(+11.56%)
Jul 18, 2023 0.0761 0.0761 0.0761 0.0761 758 -0.02(-23.90%)
Jul 17, 2023 0.0820 0.1000 0.0820 0.1000 1,291 +0.01(+17.65%)
Jul 13, 2023 0.0850 60 -0.01(-14.57%)
Jul 12, 2023 0.0850 0.0995 0.0850 0.0995 4,005 +0.01(+16.78%)
Jul 11, 2023 0.0821 0.1090 0.0821 0.0852 1,481 -0.00(-2.96%)
Jul 10, 2023 0.0800 0.0878 0.0800 0.0878 432 -0.00(-2.44%)
Jul 07, 2023 0.0950 0.0950 0.0900 0.0900 680 +0.01(+12.50%)
Jul 06, 2023 0.1200 0.1200 0.0800 0.0800 4,271 -0.04(-33.33%)
Jul 05, 2023 0.1200 0.1200 0.1000 0.1200 3,874 +0.01(+9.49%)
Jul 03, 2023 0.1150 0.1150 0.1096 0.1096 808 -0.00(-0.36%)
Jun 30, 2023 0.1000 0.1100 0.1000 0.1100 7,150 +0.00(+0.36%)
Jun 29, 2023 0.1096 0.1096 0.1096 0.1096 214 +0.01(+9.60%)
Jun 28, 2023 0.1000 0.1300 0.1000 0.1000 12,870 +0.00(+0.00%)
Jun 27, 2023 0.1000 0.1400 0.1000 0.1000 4,060 -0.02(-16.67%)
Jun 26, 2023 0.1200 0.1200 0.1200 0.1200 731 +0.00(+1.69%)
Jun 23, 2023 0.1180 0.1180 0.1180 0.1180 1,757 +0.02(+18.00%)
Jun 21, 2023 0.1000 124 +0.00(+0.00%)
Jun 20, 2023 0.1375 0.1375 0.1000 0.1000 1,200 +0.00(+0.00%)
Jun 16, 2023 0.1250 0.1250 0.1000 0.1000 1,940 -0.00(-1.96%)
Jun 15, 2023 0.1020 0.1020 0.1020 0.1020 263 +0.00(+0.99%)
Jun 14, 2023 0.1010 0.1103 0.1010 0.1010 840 +0.00(+1.00%)
Jun 13, 2023 0.0900 0.1200 0.0900 0.1000 1,789 +0.01(+17.51%)
Jun 12, 2023 0.0851 0.0851 0.0851 0.0851 1,552 -0.00(-2.30%)
Jun 09, 2023 0.1180 0.1180 0.0871 0.0871 1,600 -0.06(-39.93%)
Jun 08, 2023 0.1011 0.1450 0.0820 0.1450 20,396 +0.01(+6.93%)
Jun 07, 2023 0.1012 0.1356 0.1011 0.1356 920 +0.02(+22.05%)
Jun 06, 2023 0.1600 0.1600 0.1001 0.1111 1,520 -0.02(-17.76%)
Jun 05, 2023 0.1272 0.1351 0.1001 0.1351 2,394 +0.01(+6.21%)
Jun 02, 2023 0.1400 0.1400 0.1272 0.1272 4,750 -0.01(-9.14%)
Jun 01, 2023 0.1271 0.1400 0.1271 0.1400 9,348 +0.00(+2.19%)
May 31, 2023 0.1378 0.1378 0.1370 0.1370 444 -0.01(-8.67%)
May 30, 2023 0.1500 0.1500 0.1500 0.1500 788 +0.00(+0.13%)
May 26, 2023 0.1452 0.1514 0.1352 0.1498 8,662 +0.01(+10.80%)
May 25, 2023 0.1352 0.1352 0.1352 0.1352 224 -0.00(-3.43%)
May 24, 2023 0.1850 0.1850 0.1400 0.1400 602 +0.00(+0.00%)
May 22, 2023 0.1400 195 +0.04(+34.62%)
May 19, 2023 0.1110 0.1110 0.1040 0.1040 975 -0.05(-30.67%)
May 18, 2023 0.0793 0.1500 0.0793 0.1500 30,433 +0.00(+3.38%)
May 17, 2023 0.0752 0.1999 0.0752 0.1451 53,234 +0.03(+20.92%)
May 16, 2023 0.1493 0.1493 0.1108 0.1200 835 +0.05(+66.67%)
May 15, 2023 0.0711 0.1106 0.0711 0.0720 33,412 +0.00(+1.27%)
May 12, 2023 0.0867 0.0867 0.0711 0.0711 12,142 -0.03(-32.29%)
May 11, 2023 0.1298 0.1495 0.1050 0.1050 1,429 -0.01(-12.50%)
May 10, 2023 0.1200 0.1200 0.1200 0.1200 528 -0.01(-6.10%)
May 09, 2023 0.1278 0.1495 0.1278 0.1278 4,110 -0.02(-14.52%)
May 08, 2023 0.1495 0.1495 0.1258 0.1495 11,363 +0.02(+18.37%)
May 05, 2023 0.1390 0.1390 0.0973 0.1263 7,160 -0.01(-9.01%)
May 04, 2023 0.0965 0.1399 0.0550 0.1388 42,271 +0.08(+125.69%)
May 03, 2023 0.0900 0.0900 0.0615 0.0615 732 -0.03(-31.67%)
May 02, 2023 0.0900 0.1100 0.0802 0.0900 12,065 -0.01(-12.37%)
May 01, 2023 0.0900 0.1397 0.0900 0.1027 2,315 -0.01(-10.70%)
Apr 28, 2023 0.1400 0.1400 0.0800 0.1150 5,597 +0.01(+4.55%)
Apr 27, 2023 0.1000 0.1100 0.0801 0.1100 13,891 +0.00(+0.00%)
Apr 26, 2023 0.1050 0.1100 0.1000 0.1100 713 -0.02(-15.38%)
Apr 25, 2023 0.1300 0.1300 0.1300 0.1300 2,506 +0.03(+29.87%)
Apr 24, 2023 0.0800 0.1101 0.0800 0.1001 8,659 +0.02(+19.17%)
Apr 21, 2023 0.1100 0.1106 0.0840 0.0840 3,604 -0.03(-24.05%)
Apr 20, 2023 0.0603 0.1800 0.0603 0.1106 22,648 -0.06(-34.94%)
Apr 18, 2023 0.1700 97 +0.03(+17.24%)
Apr 17, 2023 0.2300 0.2300 0.1100 0.1450 10,354 +0.02(+18.46%)
Apr 14, 2023 0.0400 0.2500 0.0400 0.1224 24,935 +0.05(+74.86%)
Apr 13, 2023 0.0400 0.1000 0.0400 0.0700 7,128 +0.06(+1272.55%)
Mar 14, 2023 0.0051 0 -0.00(-15.00%)
Mar 13, 2023 0.0065 0.0070 0.0060 0.0060 52,154 +0.00(+0.00%)
Mar 10, 2023 0.0070 0.0070 0.0060 0.0060 96,505 -0.00(-14.29%)
Mar 09, 2023 0.0060 0.0070 0.0051 0.0070 1,224,999 +0.00(+32.08%)
Mar 08, 2023 0.0078 0.0078 0.0052 0.0053 169,700 -0.00(-29.33%)
Mar 07, 2023 0.0070 0.0075 0.0070 0.0075 13,020 +0.00(+7.14%)
Mar 06, 2023 0.0070 0.0074 0.0065 0.0070 109,235 +0.00(+16.67%)
Mar 03, 2023 0.0069 0.0069 0.0053 0.0060 247,159 -0.00(-18.92%)
Mar 02, 2023 0.0078 0.0078 0.0074 0.0074 38,812 +0.00(+0.00%)
Mar 01, 2023 0.0095 0.0095 0.0070 0.0074 149,517 -0.00(-5.13%)
Feb 28, 2023 0.0084 0.0095 0.0075 0.0078 138,957 -0.00(-2.50%)
Feb 27, 2023 0.0100 0.0100 0.0075 0.0080 248,561 -0.00(-11.11%)
Feb 24, 2023 0.0085 0.0090 0.0085 0.0090 600 +0.00(+12.50%)
Feb 23, 2023 0.0085 0.0085 0.0080 0.0080 118,152 -0.00(-5.88%)
Feb 22, 2023 0.0085 0.0091 0.0085 0.0085 16,401 +0.00(+0.00%)
Feb 21, 2023 0.0082 0.0091 0.0082 0.0085 88,033 +0.00(+3.66%)
Feb 17, 2023 0.0090 0.0100 0.0082 0.0082 138,836 -0.00(-3.53%)
Feb 16, 2023 0.0091 0.0093 0.0085 0.0085 172,835 +0.00(+3.66%)
Feb 15, 2023 0.0100 0.0100 0.0082 0.0082 118,450 -0.00(-9.89%)
Feb 14, 2023 0.0091 0.0091 0.0082 0.0091 32,815 +0.00(+7.06%)
Feb 13, 2023 0.0085 0.0100 0.0085 0.0085 61,040 -0.00(-5.56%)
Feb 10, 2023 0.0091 0.0100 0.0090 0.0090 35,110 +0.00(+0.00%)
Feb 09, 2023 0.0100 0.0100 0.0084 0.0090 464,914 -0.00(-5.26%)
Feb 08, 2023 0.0100 0.0100 0.0092 0.0095 26,193 +0.00(+14.46%)
Feb 07, 2023 0.0090 0.0096 0.0083 0.0083 302,740 -0.00(-7.78%)
Feb 06, 2023 0.0090 0.0100 0.0090 0.0090 57,100 +0.00(+0.00%)
Feb 03, 2023 0.0090 0.0100 0.0090 0.0090 170,069 +0.00(+0.00%)
Feb 02, 2023 0.0094 0.0100 0.0090 0.0090 121,876 -0.00(-4.26%)
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.