Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altius Renewable Royalties Corp (OP: ATRWF )

8.530 -0.060 (-0.70%)
Streaming Delayed Price Updated: 1:18 PM EST, Nov 8, 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, 2024 8.739 8.739 8.730 8.730 201 -0.02(-0.23%)
Sep 25, 2024 8.750 100 -0.02(-0.23%)
Sep 24, 2024 8.770 8.770 8.770 8.770 2,525 +0.03(+0.34%)
Sep 23, 2024 8.740 8.740 8.740 8.740 9,187 +0.04(+0.46%)
Sep 20, 2024 8.700 8.700 8.700 8.700 700 +0.01(+0.17%)
Sep 19, 2024 8.674 8.685 8.674 8.685 1,100 +0.01(+0.06%)
Sep 18, 2024 8.665 8.680 8.665 8.680 730 +0.02(+0.23%)
Sep 17, 2024 8.664 8.664 8.660 8.660 49,720 +0.01(+0.12%)
Sep 16, 2024 8.665 8.665 8.650 8.650 65,455 -0.02(-0.23%)
Sep 13, 2024 8.670 8.680 8.670 8.670 11,791 -0.03(-0.34%)
Sep 12, 2024 8.680 8.700 8.662 8.700 11,017 +0.50(+6.10%)
Sep 11, 2024 8.037 8.211 8.020 8.200 3,841 +0.20(+2.56%)
Sep 10, 2024 8.030 8.050 7.995 7.995 3,900 +0.11(+1.33%)
Sep 09, 2024 8.130 8.220 7.890 7.890 2,986 +0.12(+1.61%)
Sep 06, 2024 7.550 7.765 7.490 7.765 5,710 +0.38(+5.22%)
Sep 05, 2024 7.300 7.380 7.260 7.380 3,056 +0.35(+4.98%)
Sep 04, 2024 7.050 7.130 7.020 7.030 1,336 -0.15(-2.09%)
Aug 30, 2024 7.180 90 +0.05(+0.70%)
Aug 29, 2024 6.932 7.200 6.932 7.130 625 +0.07(+0.99%)
Aug 28, 2024 6.530 7.100 6.530 7.060 1,466 +0.17(+2.47%)
Aug 27, 2024 6.910 6.918 6.890 6.890 1,050 -0.01(-0.14%)
Aug 26, 2024 6.900 6.900 6.900 6.900 134 -0.13(-1.85%)
Aug 23, 2024 6.719 7.090 6.719 7.030 2,316 +0.33(+4.93%)
Aug 22, 2024 6.700 6.700 6.700 6.700 168 +0.07(+1.06%)
Aug 21, 2024 6.630 6.630 6.630 6.630 374 +0.08(+1.22%)
Aug 20, 2024 6.550 6.550 6.550 6.550 692 -0.07(-0.98%)
Aug 19, 2024 6.630 6.630 6.530 6.615 1,736 -0.10(-1.56%)
Aug 16, 2024 6.720 6.720 6.720 6.720 798 +0.20(+3.07%)
Aug 15, 2024 6.520 6.520 6.520 6.520 452 +0.22(+3.49%)
Aug 14, 2024 6.292 6.304 6.292 6.300 1,064 -0.02(-0.33%)
Aug 13, 2024 6.410 6.420 6.321 6.321 2,245 -0.19(-2.90%)
Aug 12, 2024 6.500 6.526 6.440 6.510 3,139 +0.03(+0.46%)
Aug 09, 2024 6.480 6.480 6.480 6.480 256 +0.02(+0.31%)
Aug 08, 2024 6.460 6.460 6.460 6.460 645 -0.02(-0.31%)
Aug 07, 2024 6.505 6.505 6.385 6.480 1,692 +0.06(+0.93%)
Aug 06, 2024 6.460 6.460 6.350 6.420 1,685 -0.16(-2.43%)
Aug 05, 2024 6.500 6.670 6.480 6.580 2,990 -0.09(-1.35%)
Aug 02, 2024 6.660 6.670 6.660 6.670 274 -0.06(-0.89%)
Aug 01, 2024 6.700 6.730 6.700 6.730 1,608 -0.16(-2.32%)
Jul 31, 2024 6.910 6.910 6.890 6.890 1,130 -0.00(-0.06%)
Jul 30, 2024 6.890 6.894 6.800 6.894 2,454 +0.11(+1.61%)
Jul 29, 2024 6.890 6.890 6.670 6.785 1,565 -0.04(-0.51%)
Jul 26, 2024 6.820 6.822 6.820 6.820 1,635 -0.03(-0.44%)
Jul 25, 2024 6.800 6.850 6.800 6.850 1,031 +0.25(+3.79%)
Jul 23, 2024 6.600 6 -0.10(-1.49%)
Jul 22, 2024 6.700 6.700 6.700 6.700 1,437 -0.06(-0.89%)
Jul 19, 2024 6.760 6.760 6.760 6.760 100 +0.03(+0.45%)
Jul 18, 2024 6.785 6.785 6.730 6.730 4,497 -0.04(-0.59%)
Jul 17, 2024 6.770 6.770 6.770 6.770 300 -0.08(-1.17%)
Jul 16, 2024 6.850 6.850 6.850 6.850 340 +0.08(+1.21%)
Jul 15, 2024 6.768 6.768 6.768 6.768 1,231 -0.03(-0.47%)
Jul 12, 2024 6.800 6.800 6.800 6.800 1,100 +0.06(+0.89%)
Jul 11, 2024 6.760 6.760 6.710 6.740 2,500 -0.06(-0.88%)
Jul 10, 2024 6.750 6.920 6.750 6.800 1,839 +0.18(+2.72%)
Jul 09, 2024 6.700 6.700 6.620 6.620 350 -0.03(-0.45%)
Jul 08, 2024 6.750 6.750 6.650 6.650 5,566 -0.02(-0.30%)
Jul 05, 2024 6.800 6.885 6.670 6.670 4,008 -0.11(-1.68%)
Jul 03, 2024 6.784 6.784 6.784 6.784 1,195 +0.17(+2.63%)
Jul 02, 2024 6.610 6.790 6.610 6.610 678 -0.14(-2.15%)
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.