Skip to main content
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 (%)
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 +0.00(+0.99%)
Jun 14, 2023 0.1010 0.1103 0.1010 0.1010 840 +0.00(+1.00%)
Jun 13, 2023 0.0900 0.1200 0.0900 0.1000 1,789 +0.01(+17.51%)
Jun 12, 2023 0.0851 0.0851 0.0851 0.0851 1,552 -0.00(-2.30%)
Jun 09, 2023 0.1180 0.1180 0.0871 0.0871 1,600 -0.06(-39.93%)
Jun 08, 2023 0.1011 0.1450 0.0820 0.1450 20,396 +0.01(+6.93%)
Jun 07, 2023 0.1012 0.1356 0.1011 0.1356 920 +0.02(+22.05%)
Jun 06, 2023 0.1600 0.1600 0.1001 0.1111 1,520 -0.02(-17.76%)
Jun 05, 2023 0.1272 0.1351 0.1001 0.1351 2,394 +0.01(+6.21%)
Jun 02, 2023 0.1400 0.1400 0.1272 0.1272 4,750 -0.01(-9.14%)
Jun 01, 2023 0.1271 0.1400 0.1271 0.1400 9,348 +0.00(+2.19%)
May 31, 2023 0.1378 0.1378 0.1370 0.1370 444 -0.01(-8.67%)
May 30, 2023 0.1500 0.1500 0.1500 0.1500 788 +0.00(+0.13%)
May 26, 2023 0.1452 0.1514 0.1352 0.1498 8,662 +0.01(+10.80%)
May 25, 2023 0.1352 0.1352 0.1352 0.1352 224 -0.00(-3.43%)
May 24, 2023 0.1850 0.1850 0.1400 0.1400 602 +0.00(+0.00%)
May 22, 2023 0.1400 195 +0.04(+34.62%)
May 19, 2023 0.1110 0.1110 0.1040 0.1040 975 -0.05(-30.67%)
May 18, 2023 0.0793 0.1500 0.0793 0.1500 30,433 +0.00(+3.38%)
May 17, 2023 0.0752 0.1999 0.0752 0.1451 53,234 +0.03(+20.92%)
May 16, 2023 0.1493 0.1493 0.1108 0.1200 835 +0.05(+66.67%)
May 15, 2023 0.0711 0.1106 0.0711 0.0720 33,412 +0.00(+1.27%)
May 12, 2023 0.0867 0.0867 0.0711 0.0711 12,142 -0.03(-32.29%)
May 11, 2023 0.1298 0.1495 0.1050 0.1050 1,429 -0.01(-12.50%)
May 10, 2023 0.1200 0.1200 0.1200 0.1200 528 -0.01(-6.10%)
May 09, 2023 0.1278 0.1495 0.1278 0.1278 4,110 -0.02(-14.52%)
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.