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 31, 2021 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Dec 30, 2021 0.0750 0.0750 0.0750 0.0750 1,278 +0.00(+0.00%)
Dec 23, 2021 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Dec 21, 2021 0.0750 0.0750 0.0750 139 -0.01(-16.67%)
Dec 20, 2021 0.0800 0.0900 0.0800 0.0900 60,500 +0.02(+28.57%)
Dec 17, 2021 0.0700 0.0700 0.0700 0.0700 2,356 +0.00(+0.00%)
Dec 16, 2021 0.0700 0.0700 0.0700 0.0700 18,249 +0.00(+0.00%)
Dec 15, 2021 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Dec 14, 2021 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+7.69%)
Dec 13, 2021 0.0750 0.0750 0.0650 0.0650 4,000 -0.02(-27.78%)
Dec 10, 2021 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Dec 09, 2021 0.0700 0.0900 0.0700 0.0900 170,000 +0.02(+28.57%)
Dec 08, 2021 0.0700 0.0700 0.0700 0.0700 28,000 +0.00(+0.00%)
Dec 07, 2021 0.0700 0.0700 0.0700 0.0700 28,000 +0.01(+7.69%)
Dec 06, 2021 0.0650 0.0650 0.0650 0.0650 57,000 +0.00(+0.00%)
Dec 03, 2021 0.0650 0.0650 0.0650 0.0650 85,300 -0.01(-7.14%)
Dec 02, 2021 0.0700 0.0700 0.0700 0.0700 15,250 +0.00(+0.00%)
Dec 01, 2021 0.0700 0.0700 0.0700 0.0700 38,000 +0.01(+7.69%)
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%)
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.