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

Altair Res Inc (TSV: AVX )

0.0050 UNCHANGED
Last Price Updated: 10:31 AM EST, Nov 15, 2023 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 (%)
Nov 30, 2021 0.0650 0.0650 0.0650 0.0650 76,700 -0.01(-7.14%)
Nov 29, 2021 0.0700 0.0700 0.0700 0.0700 2,000 +0.01(+7.69%)
Nov 26, 2021 0.0700 0.0700 0.0650 0.0650 77,000 +0.00(+0.00%)
Nov 25, 2021 0.0700 0.0700 0.0650 0.0650 1,049,278 -0.01(-13.33%)
Nov 24, 2021 0.0950 0.0950 0.0700 0.0750 1,063,200 -0.02(-21.05%)
Nov 23, 2021 0.0950 0.1000 0.0950 0.0950 25,000 -0.01(-5.00%)
Nov 22, 2021 0.1000 0.1000 0.1000 0.1000 1,180 +0.01(+5.26%)
Nov 19, 2021 0.1050 0.1050 0.0950 0.0950 36,000 -0.01(-9.52%)
Nov 18, 2021 0.1050 0.1050 0.1050 0.1050 12,000 -0.01(-4.55%)
Nov 17, 2021 0.1100 0.1100 0.1100 0.1100 3,000 +0.01(+4.76%)
Nov 16, 2021 0.1050 0.1050 0.1050 0.1050 51,000 +0.01(+16.67%)
Nov 15, 2021 0.1000 0.1000 0.0900 0.0900 5,438 -0.01(-10.00%)
Nov 12, 2021 0.1050 0.1050 0.0950 0.1000 6,500 -0.00(-4.76%)
Nov 11, 2021 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+5.00%)
Nov 09, 2021 0.1050 0.1050 0.1000 0.1000 142,725 -0.00(-4.76%)
Nov 08, 2021 0.1050 0.1050 0.1050 0.1050 30,000 -0.01(-4.55%)
Nov 05, 2021 0.1100 0.1100 0.1100 0.1100 10,000 +0.01(+4.76%)
Nov 04, 2021 0.1050 0.1050 0.1050 0.1050 10,000 -0.01(-4.55%)
Nov 03, 2021 0.1100 0.1100 0.1100 0.1100 5,000 +0.00(+0.00%)
Nov 02, 2021 0.1100 0.1100 0.1100 0.1100 26,500 +0.01(+4.76%)
Nov 01, 2021 0.1050 0.1050 0.1050 0.1050 58,000 -0.01(-4.55%)
Oct 29, 2021 0.1150 0.1150 0.1100 0.1100 32,750 +0.00(+0.00%)
Oct 28, 2021 0.1150 0.1150 0.1100 0.1100 10,000 -0.01(-8.33%)
Oct 26, 2021 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Oct 25, 2021 0.1150 0.1300 0.1150 0.1250 32,985 +0.01(+8.70%)
Oct 21, 2021 0.1150 0.1150 0.1150 0 -0.02(-14.81%)
Oct 20, 2021 0.1100 0.1350 0.1100 0.1350 10,500 +0.03(+28.57%)
Oct 19, 2021 0.1100 0.1100 0.1050 0.1050 100,000 -0.01(-4.55%)
Oct 18, 2021 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Oct 15, 2021 0.1100 0.1100 0.1100 0.1100 59,500 +0.00(+0.00%)
Oct 14, 2021 0.1100 0.1100 0.1100 0.1100 10,000 -0.02(-15.38%)
Oct 12, 2021 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 08, 2021 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 07, 2021 0.1250 0.1300 0.1250 0.1300 106,000 +0.01(+8.33%)
Oct 06, 2021 0.1100 0.1300 0.1100 0.1200 256,000 +0.02(+20.00%)
Oct 05, 2021 0.1100 0.1100 0.1000 0.1000 63,935 -0.01(-9.09%)
Oct 04, 2021 0.1100 0.1100 0.1100 0.1100 550 -0.01(-8.33%)
Sep 30, 2021 0.1200 0.1200 0.1200 0 +0.01(+14.29%)
Sep 29, 2021 0.1000 0.1100 0.1000 0.1050 57,000 +0.00(+5.00%)
Sep 27, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 24, 2021 0.1000 0.1000 0.0950 0.1000 220,000 +0.00(+0.00%)
Sep 23, 2021 0.1150 0.1150 0.1000 0.1000 104,200 -0.01(-9.09%)
Sep 22, 2021 0.1150 0.1150 0.1100 0.1100 20,500 -0.01(-4.35%)
Sep 21, 2021 0.1100 0.1150 0.1100 0.1150 41,500 +0.01(+9.52%)
Sep 20, 2021 0.1050 0.1050 0.1000 0.1050 46,900 -0.01(-4.55%)
Sep 17, 2021 0.1050 0.1100 0.1050 0.1100 76,500 +0.01(+4.76%)
Sep 16, 2021 0.1100 0.1100 0.1050 0.1050 136,000 -0.01(-8.70%)
Sep 15, 2021 0.1150 0.1150 0.1150 0.1150 90,000 +0.00(+0.00%)
Sep 14, 2021 0.1200 0.1200 0.1150 0.1150 133,600 -0.00(-4.17%)
Sep 13, 2021 0.1200 0.1200 0.1200 0.1200 151,000 -0.01(-4.00%)
Sep 10, 2021 0.1250 0.1250 0.1250 0.1250 105,000 -0.01(-3.85%)
Sep 08, 2021 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 07, 2021 0.1350 0.1350 0.1300 0.1300 77,600 +0.00(+0.00%)
Sep 03, 2021 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 02, 2021 0.1300 0.1300 0.1300 0.1300 18,000 +0.00(+0.00%)
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.