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 (%)
Feb 28, 2017 0.3250 0.3250 0.3000 0.3000 118,500 -0.03(-7.69%)
Feb 27, 2017 0.3400 0.3450 0.3250 0.3250 105,000 -0.02(-4.41%)
Feb 24, 2017 0.3300 0.3550 0.3050 0.3400 68,000 +0.02(+6.25%)
Feb 23, 2017 0.3300 0.3400 0.3150 0.3200 68,200 -0.01(-3.03%)
Feb 22, 2017 0.3800 0.3900 0.3200 0.3300 205,052 -0.06(-15.38%)
Feb 21, 2017 0.3900 0.3900 0.3650 0.3900 51,200 +0.00(+0.00%)
Feb 17, 2017 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Feb 16, 2017 0.3950 0.4000 0.3450 0.3900 323,178 +0.00(+0.00%)
Feb 15, 2017 0.4000 0.4050 0.3800 0.3900 139,220 -0.01(-2.50%)
Feb 14, 2017 0.3850 0.4100 0.3850 0.4000 231,529 +0.02(+5.26%)
Feb 13, 2017 0.4100 0.4100 0.3800 0.3800 61,700 -0.03(-6.17%)
Feb 10, 2017 0.3900 0.4150 0.3900 0.4050 112,816 +0.03(+6.58%)
Feb 09, 2017 0.4400 0.4400 0.3800 0.3800 183,557 -0.03(-7.32%)
Feb 08, 2017 0.4400 0.4450 0.4100 0.4100 175,967 -0.04(-7.87%)
Feb 07, 2017 0.4300 0.4450 0.3950 0.4450 392,251 +0.02(+3.49%)
Feb 06, 2017 0.3950 0.4300 0.3950 0.4300 59,100 +0.00(+0.00%)
Feb 02, 2017 0.4300 0.4300 0.4300 0 +0.01(+1.18%)
Feb 01, 2017 0.4100 0.4250 0.4000 0.4250 232,500 +0.02(+6.25%)
Jan 31, 2017 0.4150 0.4200 0.4000 0.4000 207,022 +0.01(+2.56%)
Jan 30, 2017 0.4100 0.4100 0.3900 0.3900 55,897 +0.00(+0.00%)
Jan 27, 2017 0.4350 0.4350 0.3900 0.3900 6,000 -0.05(-12.36%)
Jan 26, 2017 0.4200 0.4450 0.3800 0.4450 140,166 -0.01(-1.11%)
Jan 25, 2017 0.4300 0.4500 0.4100 0.4500 102,383 -0.01(-1.10%)
Jan 24, 2017 0.4550 0.4650 0.4300 0.4550 404,815 +0.01(+1.11%)
Jan 23, 2017 0.4450 0.4500 0.4350 0.4500 66,600 +0.00(+0.00%)
Jan 20, 2017 0.4550 0.4600 0.4400 0.4500 178,015 -0.01(-1.10%)
Jan 19, 2017 0.4450 0.4550 0.3800 0.4550 285,500 +0.00(+0.00%)
Jan 18, 2017 0.4300 0.4600 0.4150 0.4550 1,110,147 +0.05(+13.75%)
Jan 17, 2017 0.3850 0.4000 0.3350 0.4000 2,028,444 +0.05(+14.29%)
Jan 16, 2017 0.3600 0.3600 0.3350 0.3500 730,000 -0.05(-12.50%)
Jan 13, 2017 0.4000 0.4000 0.4000 0.4000 10,617 +0.03(+8.11%)
Jan 12, 2017 0.3500 0.3700 0.3350 0.3700 661,000 +0.02(+5.71%)
Jan 11, 2017 0.3500 0.3500 0.3500 0.3500 58,000 -0.01(-1.41%)
Jan 10, 2017 0.3550 0.3550 0.3550 0.3550 23,500 +0.03(+10.94%)
Jan 09, 2017 0.3350 0.3350 0.3200 0.3200 38,000 -0.01(-3.03%)
Jan 06, 2017 0.3300 0.3600 0.3300 0.3300 82,199 +0.01(+1.54%)
Jan 05, 2017 0.3200 0.3250 0.3200 0.3250 23,141 +0.01(+1.56%)
Jan 04, 2017 0.2800 0.3200 0.2800 0.3200 118,000 +0.05(+20.75%)
Jan 03, 2017 0.2500 0.2700 0.2500 0.2650 152,631 +0.02(+6.00%)
Dec 30, 2016 0.2500 0.2500 0.2500 0 +0.04(+19.05%)
Dec 29, 2016 0.2100 0.2150 0.2100 0.2100 123,000 +0.01(+5.00%)
Dec 28, 2016 0.2300 0.2300 0.2000 0.2000 134,500 -0.03(-13.04%)
Dec 23, 2016 0.2300 0.2300 0.2300 0 +0.03(+15.00%)
Dec 22, 2016 0.1950 0.2000 0.1950 0.2000 90,000 +0.01(+2.56%)
Dec 21, 2016 0.1900 0.1950 0.1900 0.1950 32,111 +0.02(+8.33%)
Dec 19, 2016 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Dec 13, 2016 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Dec 12, 2016 0.1800 0.1800 0.1800 0.1800 10,000 +0.00(+0.00%)
Dec 09, 2016 0.1800 0.1800 0.1800 0.1800 20,000 -0.02(-7.69%)
Dec 08, 2016 0.1950 0.1950 0.1950 0.1950 2,125 +0.02(+8.33%)
Dec 07, 2016 0.1800 0.1800 0.1800 0.1800 17,000 +0.00(+0.00%)
Dec 05, 2016 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Dec 02, 2016 0.1850 0.1850 0.1850 0.1850 20,000 +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.