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

Altair International Corp (OP: ATAO )

0.0390 -0.0060 (-13.33%)
Streaming Delayed Price Updated: 10:01 AM EDT, Jun 5, 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 (%)
Jul 30, 2021 0.0805 0.0900 0.0750 0.0880 869,012 +0.01(+17.33%)
Jul 29, 2021 0.0869 0.0869 0.0750 0.0750 478,905 -0.01(-8.98%)
Jul 28, 2021 0.0850 0.0900 0.0750 0.0824 419,151 +0.00(+3.00%)
Jul 27, 2021 0.0795 0.0800 0.0750 0.0800 473,979 -0.00(-0.99%)
Jul 26, 2021 0.0815 0.0830 0.0779 0.0808 461,669 +0.00(+1.00%)
Jul 23, 2021 0.0800 0.0850 0.0800 0.0800 424,053 -0.00(-0.62%)
Jul 22, 2021 0.0801 0.0970 0.0801 0.0805 151,802 -0.00(-0.62%)
Jul 21, 2021 0.0813 0.0900 0.0800 0.0810 312,575 +0.00(+1.25%)
Jul 20, 2021 0.0970 0.0970 0.0800 0.0800 359,233 -0.00(-2.68%)
Jul 19, 2021 0.0860 0.0956 0.0800 0.0822 610,076 -0.00(-4.42%)
Jul 16, 2021 0.0890 0.1000 0.0850 0.0860 219,447 -0.00(-3.37%)
Jul 15, 2021 0.0925 0.0940 0.0850 0.0890 342,164 -0.00(-2.20%)
Jul 14, 2021 0.0950 0.0990 0.0900 0.0910 641,940 -0.00(-3.19%)
Jul 13, 2021 0.0920 0.0999 0.0920 0.0940 170,465 +0.00(+0.21%)
Jul 12, 2021 0.0910 0.0960 0.0910 0.0938 153,591 -0.00(-1.05%)
Jul 09, 2021 0.0920 0.1000 0.0900 0.0948 229,460 +0.00(+1.39%)
Jul 08, 2021 0.0990 0.0990 0.0900 0.0935 267,906 -0.00(-2.60%)
Jul 07, 2021 0.1024 0.1025 0.0920 0.0960 424,403 -0.01(-5.23%)
Jul 06, 2021 0.1020 0.1050 0.0960 0.1013 546,156 -0.00(-0.78%)
Jul 02, 2021 0.1108 0.1140 0.1000 0.1021 371,469 -0.01(-7.18%)
Jul 01, 2021 0.1105 0.1120 0.1096 0.1100 327,905 -0.00(-2.65%)
Jun 30, 2021 0.1138 0.1138 0.1100 0.1130 293,147 -0.00(-0.88%)
Jun 29, 2021 0.1110 0.1140 0.1090 0.1140 346,357 +0.00(+3.64%)
Jun 28, 2021 0.1110 0.1110 0.1096 0.1100 230,736 -0.00(-1.70%)
Jun 25, 2021 0.1041 0.1195 0.1021 0.1119 341,739 +0.01(+5.47%)
Jun 24, 2021 0.1080 0.1080 0.1010 0.1061 563,351 +0.00(+2.02%)
Jun 23, 2021 0.1015 0.1099 0.1005 0.1040 291,913 +0.00(+4.00%)
Jun 22, 2021 0.1000 0.1135 0.0990 0.1000 687,343 -0.00(-1.96%)
Jun 21, 2021 0.1030 0.1030 0.0980 0.1020 240,175 -0.00(-0.97%)
Jun 18, 2021 0.1027 0.1043 0.0950 0.1030 317,959 +0.00(+0.98%)
Jun 17, 2021 0.1090 0.1090 0.1000 0.1020 737,250 -0.00(-2.86%)
Jun 16, 2021 0.1190 0.1190 0.0990 0.1050 1,234,055 -0.01(-9.40%)
Jun 15, 2021 0.0920 0.1300 0.0830 0.1159 2,923,712 +0.02(+15.90%)
Jun 14, 2021 0.1110 0.1215 0.0910 0.1000 1,939,020 -0.02(-16.67%)
Jun 11, 2021 0.1500 0.1590 0.1050 0.1200 7,017,593 -0.03(-19.03%)
Jun 10, 2021 0.0713 0.1500 0.0713 0.1482 18,528,804 +0.08(+105.83%)
Jun 09, 2021 0.0745 0.0745 0.0690 0.0720 1,870,290 +0.00(+1.41%)
Jun 08, 2021 0.0800 0.0800 0.0701 0.0710 1,752,591 -0.01(-11.03%)
Jun 07, 2021 0.0830 0.0850 0.0750 0.0798 1,931,328 -0.00(-5.00%)
Jun 04, 2021 0.0801 0.0858 0.0800 0.0840 538,993 -0.00(-2.33%)
Jun 03, 2021 0.0896 0.0896 0.0800 0.0860 1,374,309 -0.00(-3.70%)
Jun 02, 2021 0.0876 0.0940 0.0840 0.0893 1,066,412 -0.00(-0.78%)
Jun 01, 2021 0.0910 0.0915 0.0850 0.0900 396,533 -0.00(-2.17%)
May 28, 2021 0.0901 0.0970 0.0820 0.0920 1,406,681 +0.00(+1.10%)
May 27, 2021 0.1000 0.1000 0.0901 0.0910 540,147 -0.00(-0.55%)
May 26, 2021 0.0930 0.1000 0.0900 0.0915 710,434 -0.00(-2.14%)
May 25, 2021 0.1019 0.1095 0.0900 0.0935 1,204,451 -0.01(-9.31%)
May 24, 2021 0.1010 0.1055 0.1010 0.1031 401,372 -0.00(-1.81%)
May 21, 2021 0.1070 0.1100 0.1000 0.1050 1,650,753 -0.00(-0.94%)
May 20, 2021 0.0901 0.1070 0.0901 0.1060 1,124,917 +0.01(+11.58%)
May 19, 2021 0.1060 0.1060 0.0950 0.0950 544,430 -0.01(-7.32%)
May 18, 2021 0.1001 0.1074 0.1001 0.1025 283,490 -0.00(-0.49%)
May 17, 2021 0.1025 0.1074 0.1000 0.1030 225,394 +0.00(+0.29%)
May 14, 2021 0.1000 0.1075 0.0911 0.1027 789,107 +0.00(+2.70%)
May 13, 2021 0.1050 0.1075 0.0985 0.1000 1,155,788 -0.00(-4.76%)
May 12, 2021 0.1060 0.1090 0.1050 0.1050 725,435 -0.00(-3.93%)
May 11, 2021 0.1100 0.1141 0.1050 0.1093 596,741 -0.00(-4.12%)
May 10, 2021 0.1134 0.1195 0.1050 0.1140 748,390 -0.00(-1.64%)
May 07, 2021 0.1247 0.1247 0.1109 0.1159 462,188 -0.00(-3.42%)
May 06, 2021 0.1300 0.1300 0.1107 0.1200 438,491 -0.01(-6.10%)
May 05, 2021 0.1130 0.1278 0.1100 0.1278 804,193 +0.02(+15.03%)
May 04, 2021 0.1110 0.1135 0.1050 0.1111 519,631 -0.00(-0.80%)
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.