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 (%)
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%)
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.