Altair International Corp (OP: ATAO )

0.0380 -0.0070 (-15.56%)
Streaming Delayed Price Updated: 9:34 AM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 0.2600 0.2700 0.1885 0.2400 2,985,100 -0.03(-10.95%)
Feb 25, 2021 0.2988 0.2990 0.2300 0.2695 2,782,024 -0.03(-9.47%)
Feb 24, 2021 0.2900 0.3000 0.2700 0.2977 1,650,950 +0.03(+12.00%)
Feb 23, 2021 0.3200 0.3300 0.2000 0.2658 3,125,789 -0.05(-16.94%)
Feb 22, 2021 0.4099 0.4099 0.2800 0.3200 3,097,476 -0.04(-11.11%)
Feb 19, 2021 0.3650 0.3650 0.3200 0.3600 2,556,200 +0.00(+0.56%)
Feb 18, 2021 0.2901 0.3800 0.2800 0.3580 3,976,703 +0.07(+23.92%)
Feb 17, 2021 0.3100 0.3200 0.2500 0.2889 3,412,921 -0.02(-6.78%)
Feb 16, 2021 0.3400 0.3400 0.2700 0.3099 5,141,090 -0.03(-8.85%)
Feb 12, 2021 0.3700 0.3970 0.2850 0.3400 3,907,700 -0.04(-10.53%)
Feb 11, 2021 0.4830 0.4830 0.3550 0.3800 3,630,531 -0.05(-11.63%)
Feb 10, 2021 0.4800 0.5100 0.3300 0.4300 5,939,388 -0.02(-4.44%)
Feb 09, 2021 0.4580 0.4700 0.4000 0.4500 4,559,023 +0.04(+9.44%)
Feb 08, 2021 0.5700 0.5700 0.3900 0.4112 10,685,208 -0.06(-12.79%)
Feb 05, 2021 0.3800 0.5499 0.3700 0.4715 12,309,600 +0.12(+32.82%)
Feb 04, 2021 0.2900 0.3800 0.2610 0.3550 12,206,448 +0.09(+36.54%)
Feb 03, 2021 0.2400 0.2650 0.2279 0.2600 5,651,716 +0.04(+15.56%)
Feb 02, 2021 0.2100 0.2350 0.2100 0.2250 4,690,815 +0.02(+7.14%)
Feb 01, 2021 0.2090 0.2100 0.1950 0.2100 3,863,102 +0.01(+6.33%)
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%)
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.