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

Altair International Corp (OP: ATAO )

0.0697 -0.0060 (-7.93%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 3, 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 (%)
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%)
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.