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

Altair International Corp (OP: ATAO )

0.0450 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 4, 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 (%)
Aug 31, 2021 0.0760 0.0820 0.0760 0.0780 425,021 +0.00(+2.63%)
Aug 30, 2021 0.0775 0.0800 0.0760 0.0760 387,436 -0.00(-1.68%)
Aug 27, 2021 0.0766 0.0775 0.0750 0.0773 384,524 +0.00(+0.78%)
Aug 26, 2021 0.0770 0.0800 0.0760 0.0767 429,946 -0.00(-2.91%)
Aug 25, 2021 0.0775 0.0800 0.0760 0.0790 200,377 +0.00(+0.00%)
Aug 24, 2021 0.0780 0.0800 0.0760 0.0790 89,725 +0.00(+3.95%)
Aug 23, 2021 0.0757 0.0850 0.0751 0.0760 347,314 -0.00(-5.00%)
Aug 20, 2021 0.0760 0.0828 0.0752 0.0800 502,539 +0.00(+5.26%)
Aug 19, 2021 0.0800 0.0860 0.0751 0.0760 644,789 -0.01(-10.27%)
Aug 18, 2021 0.0820 0.0848 0.0752 0.0847 514,054 +0.00(+2.17%)
Aug 17, 2021 0.0813 0.0848 0.0765 0.0829 384,540 +0.00(+0.12%)
Aug 16, 2021 0.0863 0.0863 0.0800 0.0828 168,855 +0.00(+0.36%)
Aug 13, 2021 0.0860 0.0906 0.0810 0.0825 531,753 -0.01(-8.94%)
Aug 12, 2021 0.0925 0.0950 0.0800 0.0906 1,139,641 -0.01(-5.33%)
Aug 11, 2021 0.0911 0.0989 0.0900 0.0957 208,948 +0.00(+5.05%)
Aug 10, 2021 0.1000 0.1000 0.0906 0.0911 237,210 -0.00(-4.11%)
Aug 09, 2021 0.0901 0.1000 0.0900 0.0950 362,084 +0.00(+1.06%)
Aug 06, 2021 0.0990 0.1070 0.0880 0.0940 378,876 +0.01(+8.05%)
Aug 05, 2021 0.1000 0.1100 0.0811 0.0870 749,575 -0.01(-11.22%)
Aug 04, 2021 0.0880 0.1099 0.0810 0.0980 1,723,520 +0.02(+21.89%)
Aug 03, 2021 0.0860 0.0900 0.0801 0.0804 251,770 +0.00(+0.75%)
Aug 02, 2021 0.0755 0.1179 0.0755 0.0798 2,405,512 -0.01(-9.32%)
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%)
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.