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 (%)
Sep 30, 2022 0.0173 0.0199 0.0155 0.0190 211,872 +0.00(+16.56%)
Sep 29, 2022 0.0180 0.0180 0.0156 0.0163 29,597 -0.00(-4.12%)
Sep 28, 2022 0.0161 0.0190 0.0160 0.0170 250,100 -0.00(-10.53%)
Sep 27, 2022 0.0170 0.0190 0.0160 0.0190 229,349 +0.00(+8.57%)
Sep 26, 2022 0.0160 0.0193 0.0110 0.0175 375,028 -0.00(-5.41%)
Sep 23, 2022 0.0190 0.0200 0.0160 0.0185 723,088 -0.00(-5.13%)
Sep 22, 2022 0.0200 0.0200 0.0190 0.0195 270,635 +0.00(+0.00%)
Sep 21, 2022 0.0190 0.0212 0.0190 0.0195 54,046 +0.00(+2.63%)
Sep 20, 2022 0.0201 0.0230 0.0190 0.0190 623,474 -0.00(-5.00%)
Sep 19, 2022 0.0200 0.0202 0.0190 0.0200 311,487 -0.00(-0.99%)
Sep 16, 2022 0.0195 0.0210 0.0195 0.0202 147,305 +0.00(+1.00%)
Sep 15, 2022 0.0230 0.0230 0.0195 0.0200 450,458 -0.00(-9.09%)
Sep 14, 2022 0.0195 0.0220 0.0195 0.0220 209,304 +0.00(+10.00%)
Sep 13, 2022 0.0220 0.0230 0.0190 0.0200 344,165 -0.00(-6.10%)
Sep 12, 2022 0.0200 0.0250 0.0200 0.0213 263,095 +0.00(+6.50%)
Sep 09, 2022 0.0220 0.0230 0.0200 0.0200 378,027 -0.00(-6.98%)
Sep 08, 2022 0.0215 0.0250 0.0200 0.0215 502,412 +0.00(+7.50%)
Sep 07, 2022 0.0207 0.0213 0.0190 0.0200 260,200 -0.00(-3.38%)
Sep 06, 2022 0.0200 0.0250 0.0198 0.0207 759,788 -0.00(-17.20%)
Sep 02, 2022 0.0230 0.0300 0.0200 0.0250 718,316 +0.00(+8.70%)
Sep 01, 2022 0.0240 0.0240 0.0215 0.0230 564,526 -0.00(-3.36%)
Aug 31, 2022 0.0260 0.0260 0.0222 0.0238 303,594 -0.00(-8.46%)
Aug 30, 2022 0.0297 0.0297 0.0220 0.0260 468,711 -0.00(-13.04%)
Aug 29, 2022 0.0200 0.0319 0.0200 0.0299 239,503 +0.01(+48.76%)
Aug 26, 2022 0.0220 0.0222 0.0200 0.0201 357,793 -0.00(-4.29%)
Aug 25, 2022 0.0222 0.0238 0.0210 0.0210 348,067 -0.00(-5.41%)
Aug 24, 2022 0.0230 0.0238 0.0200 0.0222 588,651 +0.00(+10.45%)
Aug 23, 2022 0.0240 0.0249 0.0201 0.0201 494,518 -0.00(-18.29%)
Aug 22, 2022 0.0260 0.0266 0.0246 0.0246 285,678 -0.00(-7.52%)
Aug 19, 2022 0.0330 0.0350 0.0246 0.0266 935,086 -0.00(-11.33%)
Aug 18, 2022 0.0245 0.0300 0.0245 0.0300 359,218 +0.01(+25.00%)
Aug 17, 2022 0.0290 0.0293 0.0233 0.0240 997,773 -0.00(-15.19%)
Aug 16, 2022 0.0320 0.0349 0.0271 0.0283 1,958,264 -0.00(-11.56%)
Aug 15, 2022 0.0415 0.0445 0.0301 0.0320 4,229,186 -0.00(-13.51%)
Aug 12, 2022 0.0340 0.0464 0.0325 0.0370 4,768,569 +0.00(+8.82%)
Aug 11, 2022 0.0440 0.0465 0.0340 0.0340 5,343,245 -0.00(-12.82%)
Aug 10, 2022 0.0327 0.0454 0.0320 0.0390 13,655,695 +0.01(+50.00%)
Aug 09, 2022 0.0198 0.0490 0.0185 0.0260 12,122,867 +0.01(+30.65%)
Aug 08, 2022 0.0240 0.0300 0.0199 0.0199 1,140,940 -0.01(-33.22%)
Aug 05, 2022 0.0235 0.0298 0.0220 0.0298 100,572 +0.01(+30.70%)
Aug 04, 2022 0.0210 0.0228 0.0210 0.0228 128,726 +0.00(+8.57%)
Aug 03, 2022 0.0220 0.0250 0.0200 0.0210 216,411 -0.00(-16.00%)
Aug 02, 2022 0.0199 0.0250 0.0189 0.0250 69,570 +0.01(+25.00%)
Aug 01, 2022 0.0189 0.0200 0.0189 0.0200 17,309 +0.00(+5.82%)
Jul 29, 2022 0.0210 0.0210 0.0189 0.0189 53,536 -0.00(-5.50%)
Jul 28, 2022 0.0189 0.0200 0.0189 0.0200 108,747 +0.00(+2.56%)
Jul 27, 2022 0.0200 0.0210 0.0189 0.0195 88,868 +0.00(+2.63%)
Jul 26, 2022 0.0200 0.0210 0.0190 0.0190 252,514 -0.00(-5.00%)
Jul 25, 2022 0.0201 0.0210 0.0200 0.0200 23,000 -0.00(-4.76%)
Jul 22, 2022 0.0196 0.0210 0.0196 0.0210 234,645 +0.00(+7.69%)
Jul 21, 2022 0.0195 0.0195 0.0190 0.0195 52,790 -0.00(-2.50%)
Jul 20, 2022 0.0200 0.0200 0.0195 0.0200 59,903 +0.00(+0.00%)
Jul 19, 2022 0.0189 0.0250 0.0189 0.0200 405,618 +0.00(+6.95%)
Jul 18, 2022 0.0195 0.0195 0.0183 0.0187 44,197 -0.00(-4.10%)
Jul 15, 2022 0.0195 0.0195 0.0195 0.0195 4,702 +0.00(+0.00%)
Jul 14, 2022 0.0192 0.0195 0.0190 0.0195 150,175 +0.00(+1.56%)
Jul 13, 2022 0.0192 0.0240 0.0191 0.0192 45,600 +0.00(+0.52%)
Jul 12, 2022 0.0191 0.0191 0.0191 0.0191 8,110 -0.00(-2.55%)
Jul 11, 2022 0.0199 0.0199 0.0191 0.0196 8,301 -0.00(-1.01%)
Jul 08, 2022 0.0197 0.0200 0.0197 0.0198 78,400 +0.00(+4.21%)
Jul 07, 2022 0.0194 0.0198 0.0175 0.0190 69,300 +0.00(+8.57%)
Jul 06, 2022 0.0184 0.0200 0.0171 0.0175 81,437 -0.00(-7.89%)
Jul 05, 2022 0.0200 0.0200 0.0185 0.0190 71,998 -0.00(-5.00%)
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.