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 (%)
Dec 29, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 28, 2017 0.0800 0.0800 0.0800 0.0800 280,000 +0.00(+0.00%)
Dec 27, 2017 0.0800 0.0800 0.0800 0.0800 368,000 -0.01(-5.88%)
Dec 22, 2017 0.0850 0.0850 0.0850 0.0850 328,000 -0.00(-5.56%)
Dec 21, 2017 0.0900 0.0900 0.0900 0.0900 243,200 +0.00(+0.00%)
Dec 20, 2017 0.0900 0.0900 0.0900 0.0900 25,013 +0.00(+0.00%)
Dec 19, 2017 0.0900 0.0900 0.0900 0.0900 12,000 +0.00(+0.00%)
Dec 18, 2017 0.0900 0.0900 0.0900 0.0900 70,000 +0.00(+0.00%)
Dec 15, 2017 0.0900 0.0900 0.0900 0.0900 84,510 +0.00(+5.88%)
Dec 14, 2017 0.0900 0.0950 0.0850 0.0850 209,500 -0.00(-5.56%)
Dec 12, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 11, 2017 0.0900 0.0900 0.0900 0.0900 36,500 -0.01(-5.26%)
Dec 08, 2017 0.0900 0.0950 0.0900 0.0950 27,017 +0.00(+0.00%)
Dec 07, 2017 0.0900 0.0950 0.0850 0.0950 373,000 +0.00(+0.00%)
Dec 05, 2017 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Dec 04, 2017 0.1000 0.1000 0.0900 0.0900 76,000 -0.01(-5.26%)
Dec 01, 2017 0.1000 0.1000 0.0900 0.0950 99,444 +0.00(+0.00%)
Nov 30, 2017 0.1000 0.1000 0.0950 0.0950 218,000 -0.01(-5.00%)
Nov 29, 2017 0.1000 0.1000 0.1000 0.1000 51,666 -0.01(-9.09%)
Nov 28, 2017 0.1100 0.1100 0.1100 0.1100 19,500 -0.01(-4.35%)
Nov 27, 2017 0.1100 0.1150 0.1100 0.1150 26,500 +0.00(+0.00%)
Nov 24, 2017 0.1000 0.1150 0.0950 0.1150 116,500 +0.01(+4.55%)
Nov 22, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Nov 20, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Nov 17, 2017 0.1100 0.1100 0.1050 0.1100 158,500 +0.00(+0.00%)
Nov 16, 2017 0.1250 0.1250 0.1100 0.1100 17,000 -0.01(-12.00%)
Nov 14, 2017 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Nov 13, 2017 0.1100 0.1300 0.1100 0.1200 92,000 -0.01(-4.00%)
Nov 10, 2017 0.1200 0.1250 0.1100 0.1250 221,740 +0.01(+13.64%)
Nov 09, 2017 0.1000 0.1100 0.1000 0.1100 391,000 -0.01(-8.33%)
Nov 08, 2017 0.1300 0.1300 0.1200 0.1200 44,500 -0.01(-4.00%)
Nov 07, 2017 0.1250 0.1250 0.1250 0.1250 13,710 -0.02(-10.71%)
Nov 06, 2017 0.1300 0.1400 0.1300 0.1400 49,500 +0.01(+7.69%)
Nov 03, 2017 0.1300 0.1450 0.1200 0.1300 39,000 +0.00(+0.00%)
Nov 02, 2017 0.1300 0.1300 0.1300 0.1300 3,222 -0.01(-10.34%)
Nov 01, 2017 0.1250 0.1450 0.1250 0.1450 76,500 -0.01(-3.33%)
Oct 31, 2017 0.1500 0.1500 0.1500 0.1500 9,500 +0.02(+20.00%)
Oct 30, 2017 0.1350 0.1400 0.1250 0.1250 174,500 +0.01(+4.17%)
Oct 26, 2017 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Oct 25, 2017 0.1400 0.1400 0.1250 0.1250 19,000 -0.02(-10.71%)
Oct 24, 2017 0.1400 0.1400 0.1400 0.1400 12,000 +0.00(+0.00%)
Oct 23, 2017 0.1350 0.1400 0.1300 0.1400 30,500 +0.02(+12.00%)
Oct 18, 2017 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Oct 17, 2017 0.1250 0.1250 0.1250 0.1250 352,500 +0.01(+4.17%)
Oct 16, 2017 0.1300 0.1300 0.1200 0.1200 101,000 -0.01(-7.69%)
Oct 13, 2017 0.1300 0.1300 0.1300 0.1300 3,000 -0.01(-3.70%)
Oct 12, 2017 0.1400 0.1400 0.1250 0.1350 93,551 +0.00(+0.00%)
Oct 11, 2017 0.1350 0.1350 0.1350 0.1350 58,000 -0.01(-3.57%)
Oct 10, 2017 0.1400 0.1500 0.1400 0.1400 175,650 +0.00(+0.00%)
Oct 06, 2017 0.1500 0.1500 0.1400 0.1400 280,500 -0.01(-9.68%)
Oct 03, 2017 0.1550 0.1550 0.1550 0 -0.01(-6.06%)
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.