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

Altair International Corp (OP: ATAO )

0.0662 +0.0012 (+1.85%)
Streaming Delayed Price Updated: 1:14 PM EDT, May 10, 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, 2024 0.0750 0.0900 0.0750 0.0750 94,271 -0.01(-16.67%)
Apr 29, 2024 0.0924 0.0950 0.0770 0.0900 48,150 +0.01(+16.88%)
Apr 26, 2024 0.0730 0.0900 0.0620 0.0770 89,170 +0.00(+6.65%)
Apr 25, 2024 0.0950 0.1000 0.0722 0.0722 248,118 -0.02(-19.78%)
Apr 24, 2024 0.0770 0.0950 0.0750 0.0900 90,106 +0.01(+20.00%)
Apr 23, 2024 0.0560 0.0750 0.0560 0.0750 70,282 +0.02(+36.36%)
Apr 22, 2024 0.0550 0.0700 0.0550 0.0550 82,992 -0.02(-21.43%)
Apr 19, 2024 0.0550 0.0700 0.0550 0.0700 24,335 +0.00(+2.94%)
Apr 18, 2024 0.0610 0.0680 0.0610 0.0680 10,568 +0.00(+0.00%)
Apr 17, 2024 0.0650 0.0680 0.0650 0.0680 11,130 +0.00(+4.62%)
Apr 16, 2024 0.0650 0.0650 0.0650 0.0650 10,012 -0.00(-0.15%)
Apr 15, 2024 0.0750 0.0750 0.0651 0.0651 48,557 -0.01(-8.95%)
Apr 12, 2024 0.0787 0.0800 0.0670 0.0715 82,533 -0.01(-9.15%)
Apr 11, 2024 0.0770 0.0896 0.0700 0.0787 181,815 +0.00(+1.16%)
Apr 10, 2024 0.0747 0.0778 0.0644 0.0778 17,360 +0.00(+3.87%)
Apr 09, 2024 0.0779 0.0779 0.0680 0.0749 24,541 +0.01(+7.77%)
Apr 08, 2024 0.0700 0.0830 0.0610 0.0695 213,431 -0.01(-17.75%)
Apr 05, 2024 0.0785 0.0845 0.0700 0.0845 12,820 -0.00(-0.59%)
Apr 03, 2024 0.0850 34 -0.00(-5.56%)
Apr 02, 2024 0.0828 0.0900 0.0755 0.0900 20,742 +0.01(+10.43%)
Apr 01, 2024 0.0820 0.0950 0.0800 0.0815 79,686 -0.01(-14.03%)
Mar 28, 2024 0.0670 0.0950 0.0670 0.0948 148,076 +0.03(+39.00%)
Mar 27, 2024 0.0700 0.0700 0.0682 0.0682 11,048 +0.00(+1.79%)
Mar 26, 2024 0.0750 0.0750 0.0670 0.0670 89,157 -0.01(-10.67%)
Mar 25, 2024 0.0760 0.0800 0.0720 0.0750 71,350 -0.00(-3.35%)
Mar 22, 2024 0.0858 0.0858 0.0760 0.0776 18,226 -0.00(-3.24%)
Mar 21, 2024 0.0760 0.0802 0.0760 0.0802 10,483 +0.01(+6.93%)
Mar 20, 2024 0.0710 0.0840 0.0710 0.0750 199,419 -0.01(-6.25%)
Mar 19, 2024 0.0736 0.0800 0.0710 0.0800 16,689 -0.00(-2.20%)
Mar 18, 2024 0.0850 0.0858 0.0720 0.0818 50,472 -0.01(-5.76%)
Mar 15, 2024 0.0800 0.0868 0.0720 0.0868 4,089 -0.00(-1.14%)
Mar 14, 2024 0.0890 0.0890 0.0730 0.0878 19,812 -0.00(-1.35%)
Mar 13, 2024 0.0823 0.1140 0.0775 0.0890 196,716 -0.01(-10.55%)
Mar 12, 2024 0.0910 0.1169 0.0829 0.0995 5,912 -0.00(-0.30%)
Mar 11, 2024 0.1144 0.1144 0.0812 0.0998 15,181 -0.01(-9.44%)
Mar 08, 2024 0.1000 0.1467 0.0800 0.1102 371,442 +0.02(+22.44%)
Mar 07, 2024 0.0900 0.1048 0.0770 0.0900 74,505 +0.00(+1.81%)
Mar 06, 2024 0.0800 0.0884 0.0770 0.0884 15,668 +0.01(+10.50%)
Mar 05, 2024 0.0770 0.0800 0.0770 0.0800 23,451 -0.00(-1.11%)
Mar 04, 2024 0.0800 0.0898 0.0740 0.0809 26,313 -0.01(-11.87%)
Mar 01, 2024 0.0820 0.0948 0.0754 0.0918 88,970 -0.01(-6.13%)
Feb 29, 2024 0.0820 0.0988 0.0820 0.0978 46,391 +0.00(+0.82%)
Feb 28, 2024 0.0830 0.0970 0.0810 0.0970 115,450 +0.01(+6.36%)
Feb 26, 2024 0.0912 80 -0.01(-6.46%)
Feb 23, 2024 0.0831 0.1040 0.0831 0.0975 44,366 -0.02(-15.00%)
Feb 22, 2024 0.1000 0.1200 0.0905 0.1147 63,083 -0.01(-10.04%)
Feb 21, 2024 0.1079 0.1651 0.1001 0.1275 468,747 +0.00(+4.00%)
Feb 20, 2024 0.1227 0.1228 0.1000 0.1226 134,402 +0.01(+9.96%)
Feb 16, 2024 0.0880 0.1227 0.0880 0.1115 78,565 +0.00(+0.00%)
Feb 15, 2024 0.0861 0.1199 0.0861 0.1115 32,250 +0.01(+8.25%)
Feb 14, 2024 0.1050 0.1230 0.0852 0.1030 81,682 -0.01(-6.36%)
Feb 13, 2024 0.1200 0.1200 0.0960 0.1100 2,738 +0.02(+22.22%)
Feb 12, 2024 0.0800 0.1240 0.0800 0.0900 294,044 +0.02(+23.12%)
Feb 09, 2024 0.0611 0.0830 0.0610 0.0731 33,784 -0.01(-12.56%)
Feb 08, 2024 0.0761 0.0839 0.0610 0.0836 20,244 +0.01(+9.71%)
Feb 07, 2024 0.0900 0.0900 0.0603 0.0762 85,981 -0.01(-15.33%)
Feb 06, 2024 0.0950 0.1000 0.0766 0.0900 129,387 +0.00(+0.00%)
Feb 05, 2024 0.1099 0.1099 0.0780 0.0900 169,629 -0.02(-18.11%)
Feb 02, 2024 0.0911 0.1099 0.0900 0.1099 40,578 +0.02(+20.64%)
Feb 01, 2024 0.1358 0.1358 0.0880 0.0911 25,607 -0.04(-29.92%)
Jan 31, 2024 0.1200 0.1342 0.1200 0.1300 45,649 +0.02(+18.07%)
Jan 30, 2024 0.1001 0.1356 0.1001 0.1101 29,745 +0.01(+9.99%)
Jan 29, 2024 0.1199 0.1199 0.0941 0.1001 19,540 -0.02(-16.58%)
Jan 26, 2024 0.0950 0.1223 0.0941 0.1200 29,315 +0.02(+16.50%)
Jan 25, 2024 0.1390 0.1390 0.0951 0.1030 30,916 -0.04(-27.97%)
Jan 24, 2024 0.0960 0.1451 0.0931 0.1430 71,946 +0.02(+18.67%)
Jan 23, 2024 0.1068 0.1428 0.0800 0.1205 392,435 +0.02(+20.50%)
Jan 22, 2024 0.1110 0.1110 0.1000 0.1000 63,394 -0.00(-0.99%)
Jan 19, 2024 0.1110 0.1110 0.1010 0.1010 56,504 -0.00(-3.81%)
Jan 18, 2024 0.0900 0.1050 0.0900 0.1050 8,782 +0.00(+0.00%)
Jan 17, 2024 0.1050 0.1050 0.1050 0.1050 400 +0.00(+1.06%)
Jan 16, 2024 0.0965 0.1120 0.0965 0.1039 10,809 -0.00(-3.80%)
Jan 12, 2024 0.1000 0.1180 0.0920 0.1080 99,453 +0.00(+2.86%)
Jan 11, 2024 0.0720 0.1109 0.0720 0.1050 39,775 +0.00(+0.96%)
Jan 10, 2024 0.1200 0.1200 0.0970 0.1040 144,502 -0.02(-13.33%)
Jan 09, 2024 0.0911 0.1305 0.0833 0.1200 102,801 +0.03(+32.45%)
Jan 08, 2024 0.0750 0.1100 0.0700 0.0906 158,704 +0.02(+29.43%)
Jan 05, 2024 0.0681 0.0700 0.0625 0.0700 182,530 +0.00(+0.00%)
Jan 04, 2024 0.0749 0.0749 0.0634 0.0700 47,194 +0.00(+1.30%)
Jan 03, 2024 0.0627 0.0749 0.0623 0.0691 39,820 +0.01(+10.56%)
Jan 02, 2024 0.0526 0.0749 0.0526 0.0625 94,561 -0.01(-12.59%)
Dec 29, 2023 0.0665 0.0800 0.0490 0.0715 201,422 -0.01(-7.50%)
Dec 28, 2023 0.0505 0.1103 0.0505 0.0773 111,851 +0.00(+1.05%)
Dec 27, 2023 0.0331 0.1120 0.0331 0.0765 170,760 +0.02(+30.77%)
Dec 26, 2023 0.0450 0.0586 0.0450 0.0585 14,062 +0.00(+0.00%)
Dec 22, 2023 0.0512 0.0588 0.0444 0.0585 17,310 +0.02(+37.65%)
Dec 21, 2023 0.0549 0.0550 0.0400 0.0425 190,581 -0.01(-14.83%)
Dec 20, 2023 0.0400 0.0599 0.0400 0.0499 26,656 +0.00(+8.48%)
Dec 19, 2023 0.0375 0.0514 0.0350 0.0460 155,388 +0.01(+22.67%)
Dec 18, 2023 0.0241 0.0430 0.0241 0.0375 180,471 +0.01(+50.00%)
Dec 15, 2023 0.0268 0.0268 0.0250 0.0250 4,411 -0.00(-10.71%)
Dec 14, 2023 0.0300 0.0300 0.0280 0.0280 3,370 -0.00(-6.67%)
Dec 13, 2023 0.0275 0.0300 0.0250 0.0300 12,958 +0.00(+20.00%)
Dec 12, 2023 0.0275 0.0275 0.0250 0.0250 5,509 -0.00(-9.09%)
Dec 11, 2023 0.0250 0.0275 0.0250 0.0275 27,814 -0.00(-8.33%)
Dec 08, 2023 0.0320 0.0320 0.0300 0.0300 17,714 -0.00(-6.25%)
Dec 07, 2023 0.0310 0.0320 0.0300 0.0320 12,722 +0.00(+4.92%)
Dec 06, 2023 0.0290 0.0310 0.0290 0.0305 44,176 +0.00(+7.02%)
Dec 05, 2023 0.0285 0.0285 0.0285 0.0285 400 +0.00(+1.79%)
Dec 04, 2023 0.0260 0.0300 0.0260 0.0280 8,736 -0.00(-6.67%)
Dec 01, 2023 0.0300 0.0337 0.0300 0.0300 12,201 +0.00(+0.00%)
Nov 30, 2023 0.0300 0.0301 0.0300 0.0300 536 +0.00(+0.00%)
Nov 28, 2023 0.0300 25 +0.00(+11.11%)
Nov 27, 2023 0.0270 0.0270 0.0270 0.0270 538 +0.00(+0.00%)
Nov 24, 2023 0.0270 0.0270 0.0270 0.0270 1,100 -0.01(-23.94%)
Nov 22, 2023 0.0270 0.0355 0.0270 0.0355 1,150 +0.01(+31.48%)
Nov 21, 2023 0.0355 0.0355 0.0270 0.0270 6,772 -0.01(-22.86%)
Nov 20, 2023 0.0350 0.0350 0.0350 0.0350 730 -0.00(-11.39%)
Nov 17, 2023 0.0400 0.0430 0.0395 0.0395 6,600 +0.00(+12.86%)
Nov 16, 2023 0.0400 0.0400 0.0350 0.0350 2,430 -0.00(-10.26%)
Nov 15, 2023 0.0390 0.0400 0.0390 0.0390 8,713 +0.00(+11.43%)
Nov 14, 2023 0.0350 0.0370 0.0350 0.0350 2,057 -0.01(-18.60%)
Nov 13, 2023 0.0301 0.0430 0.0301 0.0430 6,740 +0.01(+29.91%)
Nov 10, 2023 0.0251 0.0400 0.0251 0.0331 2,260 +0.01(+50.45%)
Nov 09, 2023 0.0330 0.0330 0.0220 0.0220 20,080 -0.02(-46.99%)
Nov 08, 2023 0.0535 0.0569 0.0332 0.0415 46,344 -0.02(-27.07%)
Nov 07, 2023 0.0500 0.0569 0.0500 0.0569 840 +0.01(+32.33%)
Nov 06, 2023 0.0430 0.0430 0.0430 0.0430 8,152 +0.00(+0.00%)
Nov 03, 2023 0.0420 0.0430 0.0330 0.0430 8,556 +0.00(+7.50%)
Nov 02, 2023 0.0390 0.0400 0.0390 0.0400 2,984 -0.00(-9.09%)
Nov 01, 2023 0.0440 0.0440 0.0440 0.0440 320 +0.01(+29.41%)
Oct 31, 2023 0.0340 0.0340 0.0340 0.0340 1,350 -0.00(-3.13%)
Oct 30, 2023 0.0373 0.0373 0.0351 0.0351 1,850 +0.00(+0.00%)
Oct 27, 2023 0.0489 0.0489 0.0351 0.0351 12,886 -0.01(-20.23%)
Oct 26, 2023 0.0440 0.0440 0.0440 0.0440 885 +0.01(+22.22%)
Oct 25, 2023 0.0360 0.0469 0.0340 0.0360 10,296 +0.00(+5.26%)
Oct 24, 2023 0.0340 0.0397 0.0340 0.0342 2,144 +0.00(+0.59%)
Oct 23, 2023 0.0340 0.0375 0.0340 0.0340 3,437 +0.00(+0.00%)
Oct 20, 2023 0.0340 0.0350 0.0340 0.0340 1,308 +0.00(+0.00%)
Oct 19, 2023 0.0340 0.0340 0.0340 0.0340 489 -0.00(-5.03%)
Oct 18, 2023 0.0340 0.0358 0.0340 0.0358 2,100 -0.01(-13.73%)
Oct 17, 2023 0.0510 0.0510 0.0330 0.0415 734 +0.01(+25.00%)
Oct 16, 2023 0.0300 0.0332 0.0330 0.0332 11,426 -0.01(-17.00%)
Oct 13, 2023 0.0300 0.0400 0.0300 0.0400 1,636 -0.00(-2.91%)
Oct 12, 2023 0.0300 0.0412 0.0300 0.0412 228 +0.01(+37.33%)
Oct 11, 2023 0.0300 0.0300 0.0300 0.0300 289 -0.02(-36.84%)
Oct 10, 2023 0.0500 0.0500 0.0400 0.0475 5,909 +0.00(+0.00%)
Oct 09, 2023 0.0500 0.0500 0.0400 0.0475 19,633 +0.01(+18.75%)
Oct 06, 2023 0.0350 0.0400 0.0350 0.0400 12,088 +0.01(+33.33%)
Oct 04, 2023 0.0300 44 -0.01(-14.53%)
Oct 02, 2023 0.0351 52 -0.01(-15.42%)
Sep 29, 2023 0.0500 0.0540 0.0415 0.0415 26,002 -0.01(-15.13%)
Sep 28, 2023 0.0420 0.0489 0.0420 0.0489 2,237 +0.01(+22.25%)
Sep 25, 2023 0.0400 69 -0.01(-18.03%)
Sep 21, 2023 0.0488 0 -0.01(-13.32%)
Sep 20, 2023 0.0563 0.0563 0.0563 0.0563 1,980 +0.00(+7.24%)
Sep 19, 2023 0.0600 0.0600 0.0525 0.0525 464 -0.01(-12.50%)
Sep 18, 2023 0.0600 0.0600 0.0600 0.0600 487 +0.00(+0.17%)
Sep 15, 2023 0.0421 0.0599 0.0421 0.0599 19,881 +0.02(+41.27%)
Sep 14, 2023 0.0475 0.0500 0.0420 0.0424 70,838 -0.01(-15.20%)
Sep 13, 2023 0.0450 0.0500 0.0411 0.0500 126,340 -0.00(-4.76%)
Sep 12, 2023 0.0525 0.0525 0.0525 0.0525 544 +0.00(+0.00%)
Sep 11, 2023 0.0585 0.0585 0.0525 0.0525 1,108 +0.00(+0.00%)
Sep 07, 2023 0.0525 182 +0.00(+0.00%)
Sep 06, 2023 0.0488 0.0525 0.0452 0.0525 888 +0.00(+9.37%)
Sep 05, 2023 0.0451 0.0550 0.0451 0.0480 44,584 +0.00(+6.67%)
Sep 01, 2023 0.0501 0.0501 0.0450 0.0450 10,430 -0.01(-14.29%)
Aug 31, 2023 0.0583 0.0600 0.0411 0.0525 36,896 +0.00(+5.00%)
Aug 30, 2023 0.0500 0.0500 0.0500 0.0500 225 +0.00(+0.00%)
Aug 29, 2023 0.0600 0.0600 0.0500 0.0500 20,040 -0.01(-16.67%)
Aug 28, 2023 0.0700 0.0700 0.0600 0.0600 1,218 +0.01(+17.42%)
Aug 25, 2023 0.0451 0.0700 0.0451 0.0511 3,817 -0.01(-21.98%)
Aug 24, 2023 0.0660 0.0700 0.0650 0.0655 59,066 -0.00(-0.76%)
Aug 23, 2023 0.0695 0.0700 0.0660 0.0660 10,364 -0.01(-9.59%)
Aug 22, 2023 0.0660 0.0730 0.0660 0.0730 21,371 +0.00(+6.73%)
Aug 21, 2023 0.0786 0.0786 0.0684 0.0684 58,192 -0.00(-3.93%)
Aug 18, 2023 0.0750 0.0850 0.0712 0.0712 25,744 -0.01(-9.64%)
Aug 17, 2023 0.0760 0.1000 0.0760 0.0788 32,220 -0.01(-7.29%)
Aug 16, 2023 0.0850 0.0850 0.0850 0.0850 600 +0.01(+13.33%)
Aug 14, 2023 0.0750 51 -0.01(-11.76%)
Aug 11, 2023 0.0850 0.0850 0.0850 0.0850 4,122 +0.01(+6.25%)
Aug 10, 2023 0.0810 0.0900 0.0800 0.0800 37,060 -0.00(-1.23%)
Aug 09, 2023 0.0880 0.0880 0.0810 0.0810 9,972 -0.01(-7.95%)
Aug 08, 2023 0.0810 0.0950 0.0810 0.0880 76,829 +0.01(+7.32%)
Aug 07, 2023 0.0830 0.0830 0.0820 0.0820 10,140 -0.01(-10.87%)
Aug 04, 2023 0.0822 0.0920 0.0822 0.0920 1,208 -0.02(-20.00%)
Aug 03, 2023 0.0800 0.1150 0.0720 0.1150 32,020 -0.00(-4.17%)
Aug 02, 2023 0.0801 0.1200 0.0781 0.1200 3,675 +0.03(+27.66%)
Aug 01, 2023 0.0750 0.0985 0.0750 0.0940 780 -0.03(-21.67%)
Jul 31, 2023 0.1200 0.1200 0.1200 0.1200 1,112 +0.02(+19.76%)
Jul 28, 2023 0.0874 0.1002 0.0874 0.1002 360 -0.01(-8.91%)
Jul 27, 2023 0.0754 0.1250 0.0754 0.1100 79,232 +0.03(+41.03%)
Jul 26, 2023 0.0761 0.0924 0.0761 0.0780 4,487 -0.01(-15.58%)
Jul 25, 2023 0.0780 0.0924 0.0780 0.0924 898 +0.02(+20.31%)
Jul 24, 2023 0.0790 0.1000 0.0768 0.0768 12,630 -0.01(-9.65%)
Jul 21, 2023 0.0790 0.0850 0.0790 0.0850 1,169 +0.00(+0.12%)
Jul 20, 2023 0.0849 0.0849 0.0849 0.0849 2,031 +0.00(+0.00%)
Jul 19, 2023 0.0720 0.1000 0.0720 0.0849 14,613 +0.01(+11.56%)
Jul 18, 2023 0.0761 0.0761 0.0761 0.0761 758 -0.02(-23.90%)
Jul 17, 2023 0.0820 0.1000 0.0820 0.1000 1,291 +0.01(+17.65%)
Jul 13, 2023 0.0850 60 -0.01(-14.57%)
Jul 12, 2023 0.0850 0.0995 0.0850 0.0995 4,005 +0.01(+16.78%)
Jul 11, 2023 0.0821 0.1090 0.0821 0.0852 1,481 -0.00(-2.96%)
Jul 10, 2023 0.0800 0.0878 0.0800 0.0878 432 -0.00(-2.44%)
Jul 07, 2023 0.0950 0.0950 0.0900 0.0900 680 +0.01(+12.50%)
Jul 06, 2023 0.1200 0.1200 0.0800 0.0800 4,271 -0.04(-33.33%)
Jul 05, 2023 0.1200 0.1200 0.1000 0.1200 3,874 +0.01(+9.49%)
Jul 03, 2023 0.1150 0.1150 0.1096 0.1096 808 -0.00(-0.36%)
Jun 30, 2023 0.1000 0.1100 0.1000 0.1100 7,150 +0.00(+0.36%)
Jun 29, 2023 0.1096 0.1096 0.1096 0.1096 214 +0.01(+9.60%)
Jun 28, 2023 0.1000 0.1300 0.1000 0.1000 12,870 +0.00(+0.00%)
Jun 27, 2023 0.1000 0.1400 0.1000 0.1000 4,060 -0.02(-16.67%)
Jun 26, 2023 0.1200 0.1200 0.1200 0.1200 731 +0.00(+1.69%)
Jun 23, 2023 0.1180 0.1180 0.1180 0.1180 1,757 +0.02(+18.00%)
Jun 21, 2023 0.1000 124 +0.00(+0.00%)
Jun 20, 2023 0.1375 0.1375 0.1000 0.1000 1,200 +0.00(+0.00%)
Jun 16, 2023 0.1250 0.1250 0.1000 0.1000 1,940 -0.00(-1.96%)
Jun 15, 2023 0.1020 0.1020 0.1020 0.1020 263 -0.05(-31.77%)
May 08, 2023 0.1495 0.1495 0.1258 0.1495 11,363 +0.02(+18.37%)
May 05, 2023 0.1390 0.1390 0.0973 0.1263 7,160 -0.01(-9.01%)
May 04, 2023 0.0965 0.1399 0.0550 0.1388 42,271 +0.08(+125.69%)
May 03, 2023 0.0900 0.0900 0.0615 0.0615 732 -0.03(-31.67%)
May 02, 2023 0.0900 0.1100 0.0802 0.0900 12,065 -0.01(-12.37%)
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.