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

Altair International Corp (OP: ATAO )

0.0510 -0.0050 (-8.93%)
Streaming Delayed Price Updated: 11:54 AM EDT, May 24, 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 (%)
Apr 30, 2021 0.1200 0.1213 0.1102 0.1120 918,300 -0.01(-7.82%)
Apr 29, 2021 0.1325 0.1325 0.1100 0.1215 1,065,913 -0.01(-6.11%)
Apr 28, 2021 0.1390 0.1390 0.1149 0.1294 1,535,219 -0.00(-0.46%)
Apr 27, 2021 0.1201 0.1420 0.1201 0.1300 1,296,010 +0.01(+6.12%)
Apr 26, 2021 0.1470 0.1500 0.1190 0.1225 1,199,351 -0.01(-8.58%)
Apr 23, 2021 0.1250 0.1380 0.1200 0.1340 513,600 +0.01(+11.67%)
Apr 22, 2021 0.1205 0.1249 0.1100 0.1200 590,316 +0.00(+0.59%)
Apr 21, 2021 0.1050 0.1250 0.1000 0.1193 1,947,832 +0.01(+8.45%)
Apr 20, 2021 0.1180 0.1250 0.1030 0.1100 935,595 -0.01(-9.84%)
Apr 19, 2021 0.1190 0.1220 0.1100 0.1220 624,043 +0.00(+3.39%)
Apr 16, 2021 0.1295 0.1300 0.1180 0.1180 1,362,400 -0.01(-8.88%)
Apr 15, 2021 0.1260 0.1300 0.1200 0.1295 1,252,224 +0.00(+1.57%)
Apr 14, 2021 0.1346 0.1360 0.1220 0.1275 1,019,584 -0.01(-5.56%)
Apr 13, 2021 0.1400 0.1484 0.1300 0.1350 1,042,445 -0.01(-5.59%)
Apr 12, 2021 0.1550 0.1550 0.1400 0.1430 442,317 -0.00(-2.72%)
Apr 09, 2021 0.1500 0.1500 0.1380 0.1470 1,470,500 +0.00(+0.48%)
Apr 08, 2021 0.1500 0.1520 0.1400 0.1463 1,352,207 -0.01(-3.75%)
Apr 07, 2021 0.1550 0.1595 0.1450 0.1520 905,160 -0.00(-1.94%)
Apr 06, 2021 0.1595 0.1595 0.1450 0.1550 1,140,103 +0.00(+0.13%)
Apr 05, 2021 0.1770 0.1770 0.1500 0.1548 1,380,054 -0.01(-5.03%)
Apr 01, 2021 0.1800 0.1800 0.1450 0.1630 1,522,100 +0.01(+5.37%)
Mar 31, 2021 0.1648 0.2200 0.1400 0.1547 5,748,587 +0.01(+7.43%)
Mar 30, 2021 0.1490 0.1490 0.1350 0.1440 1,148,825 +0.01(+3.97%)
Mar 29, 2021 0.1480 0.1550 0.1350 0.1385 1,055,073 -0.01(-6.36%)
Mar 26, 2021 0.1700 0.1700 0.1250 0.1479 1,446,900 -0.00(-0.07%)
Mar 25, 2021 0.1541 0.1850 0.1350 0.1480 2,427,074 -0.02(-10.30%)
Mar 24, 2021 0.1800 0.1800 0.1600 0.1650 1,020,819 -0.01(-5.71%)
Mar 23, 2021 0.2000 0.2000 0.1700 0.1750 538,265 -0.01(-4.89%)
Mar 22, 2021 0.1730 0.1890 0.1700 0.1840 929,107 +0.00(+2.22%)
Mar 19, 2021 0.1795 0.1800 0.1700 0.1800 768,100 +0.00(+0.28%)
Mar 18, 2021 0.1800 0.1900 0.1700 0.1795 1,297,803 -0.00(-2.18%)
Mar 17, 2021 0.1825 0.1990 0.1700 0.1835 1,141,349 -0.01(-3.42%)
Mar 16, 2021 0.1841 0.2000 0.1685 0.1900 2,062,121 +0.00(+0.00%)
Mar 15, 2021 0.2000 0.2100 0.1650 0.1900 1,602,646 -0.02(-8.65%)
Mar 12, 2021 0.2000 0.2100 0.1711 0.2080 1,329,500 +0.02(+8.33%)
Mar 11, 2021 0.1850 0.2200 0.1700 0.1920 1,688,239 +0.00(+1.05%)
Mar 10, 2021 0.2200 0.2270 0.1800 0.1900 1,260,290 -0.02(-11.21%)
Mar 09, 2021 0.2350 0.2400 0.1870 0.2140 2,144,538 -0.01(-2.73%)
Mar 08, 2021 0.1848 0.2200 0.1700 0.2200 1,776,782 +0.05(+29.41%)
Mar 05, 2021 0.1500 0.1900 0.1410 0.1700 2,685,700 +0.01(+3.66%)
Mar 04, 2021 0.1920 0.1920 0.1450 0.1640 3,210,842 -0.03(-13.68%)
Mar 03, 2021 0.2200 0.2300 0.1885 0.1900 2,154,189 -0.02(-11.63%)
Mar 02, 2021 0.2400 0.2400 0.1969 0.2150 1,922,128 -0.02(-10.42%)
Mar 01, 2021 0.2500 0.2800 0.2200 0.2400 1,459,926 +0.00(+0.00%)
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%)
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%)
Nov 02, 2020 0.1300 0.1600 0.1300 0.1600 575 -0.04(-20.00%)
Oct 30, 2020 0.2000 0.2000 0.2000 0.2000 5,300 +0.08(+65.29%)
Oct 29, 2020 0.1300 0.1300 0.1210 0.1210 12,315 -0.01(-6.92%)
Oct 22, 2020 0.1300 0.1300 0.1300 0 -0.11(-45.83%)
Oct 21, 2020 0.1800 0.2400 0.1800 0.2400 335 +0.12(+96.72%)
Oct 20, 2020 0.1200 0.2400 0.1200 0.1220 1,650 +0.00(+0.00%)
Oct 19, 2020 0.1210 0.2300 0.1210 0.1220 5,000 -0.06(-32.22%)
Oct 15, 2020 0.1800 0.1800 0.1800 0 -0.01(-7.46%)
Oct 14, 2020 0.1945 0.1945 0.1945 0.1945 2,052 -0.01(-5.12%)
Oct 13, 2020 0.1700 0.2050 0.1700 0.2050 725 +0.03(+20.59%)
Oct 12, 2020 0.2000 0.2000 0.1700 0.1700 700 -0.07(-29.17%)
Oct 09, 2020 0.2400 0.2400 0.1700 0.2400 4,600 +0.00(+0.00%)
Oct 08, 2020 0.2500 0.2500 0.2400 0.2400 3,290 +0.00(+0.00%)
Oct 07, 2020 0.2600 0.2600 0.1600 0.2400 5,502 +0.08(+50.00%)
Oct 06, 2020 0.2500 0.2500 0.1600 0.1600 13,152 -0.07(-28.89%)
Oct 05, 2020 0.2000 0.2500 0.1220 0.2250 35,297 +0.01(+2.27%)
Oct 02, 2020 0.6250 0.6250 0.2200 0.2200 69,100 +0.05(+29.41%)
Oct 01, 2020 0.2200 0.2200 0.1700 0.1700 5,105 +0.00(+0.00%)
Sep 30, 2020 0.2200 0.2200 0.1700 0.1700 8,220 -0.08(-31.97%)
Sep 21, 2020 0.2499 0.2499 0.2499 0 -0.00(-0.04%)
Sep 18, 2020 0.2500 0.2600 0.2450 0.2500 18,900 +0.00(+0.00%)
Sep 17, 2020 0.2500 0.2500 0.2500 0.2500 4,700 +0.00(+0.00%)
Sep 16, 2020 0.2400 0.2500 0.2400 0.2500 33,504 +0.01(+4.17%)
Sep 15, 2020 0.2500 0.2500 0.2400 0.2400 10,600 -0.02(-7.69%)
Sep 14, 2020 0.2600 0.2600 0.2600 0.2600 102 +0.00(+0.00%)
Aug 24, 2020 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Aug 18, 2020 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jul 30, 2020 0.2600 0.2600 0.2600 0 -0.04(-13.33%)
Jul 28, 2020 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
Jul 21, 2020 0.3200 0.3200 0.3200 0 -0.03(-8.57%)
Jul 16, 2020 0.3500 0.3500 0.3500 0 -0.00(-0.03%)
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.