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, 2022 0.0340 0.0295 0.0329 355,089 +0.00(+2.49%)
Jan 28, 2022 0.0298 0.0375 0.0280 0.0321 307,405 -0.00(-5.31%)
Jan 27, 2022 0.0370 0.0389 0.0298 0.0339 571,762 -0.01(-13.08%)
Jan 26, 2022 0.0296 0.0390 0.0296 0.0390 488,918 +0.01(+30.00%)
Jan 25, 2022 0.0349 0.0349 0.0295 0.0300 1,252,116 -0.00(-13.79%)
Jan 24, 2022 0.0400 0.0400 0.0280 0.0348 453,794 -0.00(-5.95%)
Jan 21, 2022 0.0360 0.0370 0.0280 0.0370 655,650 +0.00(+3.35%)
Jan 20, 2022 0.0317 0.0400 0.0314 0.0358 267,063 +0.00(+5.29%)
Jan 19, 2022 0.0291 0.0369 0.0290 0.0340 546,146 +0.00(+16.84%)
Jan 18, 2022 0.0300 0.0320 0.0290 0.0291 376,972 -0.01(-16.62%)
Jan 14, 2022 0.0349 0 -0.00(-6.93%)
Jan 13, 2022 0.0346 0.0407 0.0318 0.0375 182,175 +0.00(+7.76%)
Jan 12, 2022 0.0312 0.0350 0.0300 0.0348 407,500 +0.00(+5.45%)
Jan 11, 2022 0.0316 0.0339 0.0295 0.0330 760,211 +0.00(+4.43%)
Jan 10, 2022 0.0380 0.0380 0.0280 0.0316 159,843 -0.00(-12.71%)
Jan 07, 2022 0.0400 0.0400 0.0305 0.0362 725,314 -0.00(-7.18%)
Jan 06, 2022 0.0400 0.0408 0.0300 0.0390 313,440 -0.00(-0.26%)
Jan 05, 2022 0.0415 0.0416 0.0390 0.0391 162,321 -0.00(-2.49%)
Jan 04, 2022 0.0500 0.0500 0.0400 0.0401 1,123,270 -0.00(-3.37%)
Jan 03, 2022 0.0284 0.0419 0.0261 0.0415 1,483,025 +0.02(+59.62%)
Dec 31, 2021 0.0280 0.0300 0.0260 0.0260 1,279,279 -0.00(-10.34%)
Dec 30, 2021 0.0279 0.0290 0.0260 0.0290 1,635,763 +0.00(+0.35%)
Dec 29, 2021 0.0310 0.0310 0.0280 0.0289 783,805 -0.00(-2.36%)
Dec 28, 2021 0.0300 0.0310 0.0290 0.0296 1,123,911 -0.00(-4.52%)
Dec 27, 2021 0.0324 0.0324 0.0281 0.0310 1,117,529 -0.00(-3.73%)
Dec 23, 2021 0.0350 0.0399 0.0280 0.0322 1,522,693 -0.01(-15.26%)
Dec 22, 2021 0.0380 0.0400 0.0341 0.0380 1,234,611 -0.00(-5.00%)
Dec 21, 2021 0.0420 0.0420 0.0380 0.0400 323,429 -0.00(-1.48%)
Dec 20, 2021 0.0400 0.0425 0.0390 0.0406 221,509 -0.00(-3.33%)
Dec 17, 2021 0.0395 0.0430 0.0377 0.0420 1,271,652 +0.00(+3.19%)
Dec 16, 2021 0.0415 0.0450 0.0395 0.0407 1,436,889 -0.00(-4.91%)
Dec 15, 2021 0.0435 0.0458 0.0410 0.0428 1,853,413 -0.00(-9.70%)
Dec 14, 2021 0.0451 0.0499 0.0432 0.0474 170,041 +0.00(+3.27%)
Dec 13, 2021 0.0500 0.0500 0.0430 0.0459 591,062 -0.00(-7.83%)
Dec 10, 2021 0.0420 0.0597 0.0420 0.0498 1,490,221 +0.00(+8.26%)
Dec 09, 2021 0.0455 0.0475 0.0420 0.0460 977,512 -0.00(-1.08%)
Dec 08, 2021 0.0456 0.0475 0.0450 0.0465 578,645 +0.00(+0.87%)
Dec 07, 2021 0.0500 0.0500 0.0450 0.0461 377,280 -0.00(-2.95%)
Dec 06, 2021 0.0479 0.0499 0.0450 0.0475 999,523 -0.00(-1.04%)
Dec 03, 2021 0.0548 0.0548 0.0479 0.0480 903,948 -0.01(-11.11%)
Dec 02, 2021 0.0500 0.0549 0.0490 0.0540 1,081,430 +0.00(+9.09%)
Dec 01, 2021 0.0520 0.0550 0.0495 0.0495 1,333,707 -0.00(-7.48%)
Nov 30, 2021 0.0552 0.0640 0.0520 0.0535 1,020,529 -0.01(-15.08%)
Nov 29, 2021 0.0600 0.0689 0.0521 0.0630 760,714 +0.01(+13.51%)
Nov 26, 2021 0.0556 0.0556 0.0520 0.0555 107,442 +0.00(+0.91%)
Nov 24, 2021 0.0550 0.0689 0.0550 0.0550 488,812 -0.00(-8.03%)
Nov 23, 2021 0.0618 0.0624 0.0550 0.0598 698,729 -0.00(-1.16%)
Nov 22, 2021 0.0520 0.0700 0.0520 0.0605 339,449 -0.00(-3.97%)
Nov 19, 2021 0.0530 0.0650 0.0530 0.0630 1,104,993 +0.01(+18.87%)
Nov 18, 2021 0.0625 0.0650 0.0530 0.0530 903,822 -0.01(-13.54%)
Nov 17, 2021 0.0560 0.0699 0.0560 0.0613 840,845 +0.00(+3.90%)
Nov 16, 2021 0.0520 0.0665 0.0520 0.0590 1,412,467 +0.01(+18.24%)
Nov 15, 2021 0.0500 0.0520 0.0499 0.0499 481,589 -0.00(-0.20%)
Nov 12, 2021 0.0451 0.0460 0.0451 0.0500 961,357 +0.00(+10.38%)
Nov 11, 2021 0.0510 0.0510 0.0424 0.0453 275,652 -0.00(-5.63%)
Nov 10, 2021 0.0471 0.0480 180,009 +0.00(+2.13%)
Nov 09, 2021 0.0437 0.0500 0.0423 0.0470 722,192 +0.01(+13.25%)
Nov 08, 2021 0.0500 0.0510 0.0410 0.0415 977,880 -0.01(-17.00%)
Nov 05, 2021 0.0500 0.0505 0.0498 0.0500 700,970 +0.00(+0.00%)
Nov 04, 2021 0.0495 0.0510 0.0490 0.0500 287,523 +0.00(+0.00%)
Nov 03, 2021 0.0503 0.0510 0.0490 0.0500 292,495 -0.00(-1.77%)
Nov 02, 2021 0.0495 0.0520 0.0495 0.0509 274,034 +0.00(+2.21%)
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.