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

Altair International Corp (OP: ATAO )

0.0506 UNCHANGED
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 29, 2021 0.2145 0.2150 0.1950 0.1975 2,563,400 +0.00(+1.02%)
Jan 28, 2021 0.2200 0.2200 0.1890 0.1955 2,653,644 -0.01(-4.77%)
Jan 27, 2021 0.2150 0.2300 0.1910 0.2053 3,117,136 +0.00(+0.15%)
Jan 26, 2021 0.1915 0.2200 0.1850 0.2050 4,357,865 +0.02(+10.93%)
Jan 25, 2021 0.2200 0.2200 0.1799 0.1848 3,626,557 -0.02(-9.85%)
Jan 22, 2021 0.2100 0.2300 0.1850 0.2050 2,751,300 -0.02(-6.82%)
Jan 21, 2021 0.1700 0.2700 0.1700 0.2200 5,432,343 +0.02(+12.82%)
Jan 20, 2021 0.2050 0.2295 0.1650 0.1950 1,874,560 -0.02(-11.36%)
Jan 19, 2021 0.2500 0.2500 0.2050 0.2200 1,319,394 -0.02(-10.20%)
Jan 15, 2021 0.2400 0.3000 0.2300 0.2450 4,866,500 +0.01(+2.94%)
Jan 14, 2021 0.2300 0.2650 0.2100 0.2380 2,656,900 +0.02(+8.18%)
Jan 13, 2021 0.2360 0.2450 0.2100 0.2200 657,231 -0.02(-8.33%)
Jan 12, 2021 0.2400 0.2450 0.2230 0.2400 284,033 +0.00(+0.00%)
Jan 11, 2021 0.2550 0.2550 0.2225 0.2400 479,400 -0.01(-2.24%)
Jan 08, 2021 0.2530 0.2550 0.2400 0.2455 640,400 -0.00(-1.80%)
Jan 07, 2021 0.2410 0.3250 0.2300 0.2500 1,669,166 +0.00(+0.77%)
Jan 06, 2021 0.2900 0.2900 0.2410 0.2481 410,343 -0.02(-7.43%)
Jan 05, 2021 0.2900 0.2900 0.2500 0.2680 317,794 +0.01(+3.08%)
Jan 04, 2021 0.2900 0.2900 0.2500 0.2600 327,376 -0.03(-10.34%)
Dec 31, 2020 0.2900 0.2900 0.2900 164,625 +0.04(+14.85%)
Dec 30, 2020 0.2598 0.2598 0.2400 0.2525 164,625 +0.01(+2.02%)
Dec 29, 2020 0.2500 0.2800 0.2200 0.2475 354,531 -0.03(-10.81%)
Dec 28, 2020 0.3050 0.3050 0.2775 0.2775 315,093 -0.01(-4.31%)
Dec 24, 2020 0.2975 0.3200 0.2895 0.2900 207,800 -0.01(-2.52%)
Dec 23, 2020 0.3250 0.3250 0.2900 0.2975 390,802 -0.01(-2.46%)
Dec 22, 2020 0.3100 0.3250 0.2850 0.3050 336,843 +0.01(+1.67%)
Dec 21, 2020 0.3100 0.3300 0.2900 0.3000 205,812 -0.02(-4.76%)
Dec 18, 2020 0.3400 0.3400 0.2900 0.3150 413,100 -0.01(-3.08%)
Dec 17, 2020 0.3156 0.3400 0.2975 0.3250 474,640 +0.01(+2.98%)
Dec 16, 2020 0.3300 0.3600 0.3100 0.3156 493,425 -0.00(-1.38%)
Dec 15, 2020 0.3000 0.3250 0.2900 0.3200 460,769 +0.02(+6.67%)
Dec 14, 2020 0.3075 0.3200 0.2800 0.3000 654,760 +0.01(+1.69%)
Dec 11, 2020 0.3075 0.3150 0.2801 0.2950 344,600 +0.00(+0.00%)
Dec 10, 2020 0.2949 0.3100 0.2770 0.2950 327,902 +0.00(+0.03%)
Dec 09, 2020 0.3000 0.3050 0.2750 0.2949 381,827 +0.00(+1.69%)
Dec 08, 2020 0.3100 0.3150 0.2800 0.2900 322,679 -0.02(-6.45%)
Dec 07, 2020 0.3100 0.3100 0.2750 0.3100 291,698 +0.04(+14.81%)
Dec 04, 2020 0.3000 0.3000 0.2500 0.2700 266,200 +0.01(+3.85%)
Dec 03, 2020 0.5000 0.5000 0.2300 0.2600 157,741 +0.02(+8.33%)
Dec 02, 2020 0.2400 0.2400 0.2300 0.2400 10,827 +0.01(+4.35%)
Dec 01, 2020 0.4900 0.4900 0.2251 0.2300 12,550 -0.03(-11.54%)
Nov 30, 2020 0.2500 0.2600 0.2375 0.2600 23,300 +0.01(+4.00%)
Nov 27, 2020 0.2500 0.2500 0.2250 0.2500 5,400 +0.01(+4.17%)
Nov 25, 2020 0.2000 0.2500 0.2000 0.2400 7,100 -0.01(-4.00%)
Nov 24, 2020 0.1750 0.2500 0.1750 0.2500 33,844 +0.08(+47.06%)
Nov 23, 2020 0.1700 0.1700 0.1700 0.1700 100 +0.01(+6.25%)
Nov 20, 2020 0.1600 0.1600 0.1600 0.1600 300 +0.00(+0.00%)
Nov 19, 2020 0.1600 0.1600 0.1600 0.1600 100 +0.00(+0.00%)
Nov 18, 2020 0.1600 0.1600 0.1600 0.1600 250 -0.01(-5.88%)
Nov 16, 2020 0.1700 0.1700 0.1700 0 -0.03(-15.00%)
Nov 12, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 11, 2020 0.2000 0.2000 0.2000 0.2000 1,000 +0.02(+11.11%)
Nov 06, 2020 0.1800 0.1800 0.1800 0 +0.02(+12.50%)
Nov 03, 2020 0.1600 0.1600 0.1600 0 +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.