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 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%)
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.