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

Altair International Corp (OP: ATAO )

0.0750 UNCHANGED
Streaming Delayed Price Updated: 3:34 PM EDT, Apr 23, 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 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%)
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.