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 (%)
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%)
Nov 01, 2021 0.0530 0.0538 0.0481 0.0498 1,449,051 -0.00(-0.40%)
Oct 29, 2021 0.0480 0.0550 0.0480 0.0500 300,552 -0.00(-2.72%)
Oct 28, 2021 0.0510 0.0548 0.0475 0.0514 1,660,562 -0.00(-1.15%)
Oct 27, 2021 0.0517 0.0648 0.0510 0.0520 428,486 +0.00(+0.00%)
Oct 26, 2021 0.0509 0.0520 470,963 +0.00(+1.76%)
Oct 25, 2021 0.0510 0.0535 0.0500 0.0511 616,450 -0.00(-0.78%)
Oct 22, 2021 0.0523 0.0530 0.0510 0.0515 439,851 -0.00(-1.34%)
Oct 21, 2021 0.0522 0.0560 0.0521 0.0522 552,793 -0.00(-3.69%)
Oct 20, 2021 0.0599 0.0599 0.0522 0.0542 512,646 -0.00(-3.73%)
Oct 19, 2021 0.0510 0.0580 0.0505 0.0563 1,245,530 +0.00(+8.27%)
Oct 18, 2021 0.0535 0.0549 0.0520 0.0520 526,338 -0.00(-5.45%)
Oct 15, 2021 0.0543 0.0580 0.0540 0.0550 315,137 -0.00(-3.17%)
Oct 14, 2021 0.0535 0.0585 0.0535 0.0568 151,980 -0.00(-1.39%)
Oct 13, 2021 0.0595 0.0600 0.0520 0.0576 441,786 +0.00(+2.86%)
Oct 12, 2021 0.0600 0.0600 0.0551 0.0560 284,105 -0.00(-6.35%)
Oct 11, 2021 0.0600 0.0600 0.0580 0.0598 65,874 +0.00(+3.10%)
Oct 08, 2021 0.0600 0.0620 0.0580 0.0580 113,985 -0.00(-1.69%)
Oct 07, 2021 0.0560 0.0640 0.0560 0.0590 551,484 +0.00(+1.72%)
Oct 06, 2021 0.0600 0.0620 0.0510 0.0580 756,657 +0.00(+2.65%)
Oct 05, 2021 0.0610 0.0650 0.0565 0.0565 608,139 -0.00(-2.75%)
Oct 04, 2021 0.0570 0.0620 0.0566 0.0581 411,123 -0.00(-6.74%)
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.