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 (%)
Mar 31, 2017 0.2650 0.2650 0.2500 0.2500 81,500 +0.00(+0.00%)
Mar 28, 2017 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Mar 24, 2017 0.2400 0.2400 0.2400 0 -0.01(-2.04%)
Mar 23, 2017 0.2450 0.2450 0.2450 0.2450 15,000 +0.00(+0.00%)
Mar 22, 2017 0.2500 0.2500 0.2450 0.2450 34,833 -0.01(-2.00%)
Mar 21, 2017 0.2500 0.2500 0.2500 0.2500 1,000 -0.01(-3.85%)
Mar 20, 2017 0.2600 0.2600 0.2500 0.2600 94,593 +0.00(+0.00%)
Mar 17, 2017 0.2600 0.2600 0.2600 0.2600 10,000 +0.01(+4.00%)
Mar 16, 2017 0.2550 0.2550 0.2500 0.2500 100,000 -0.01(-1.96%)
Mar 15, 2017 0.2550 0.2550 0.2550 0.2550 3,000 +0.00(+0.00%)
Mar 14, 2017 0.2550 0.2550 0.2550 0.2550 15,000 -0.01(-1.92%)
Mar 13, 2017 0.2600 0.2600 0.2550 0.2600 22,000 +0.00(+0.00%)
Mar 10, 2017 0.2600 0.2600 0.2600 0.2600 45,000 +0.00(+0.00%)
Mar 09, 2017 0.2600 0.2600 0.2600 0.2600 15,155 +0.00(+0.00%)
Mar 08, 2017 0.2600 0.2600 0.2600 0.2600 40,012 -0.01(-1.89%)
Mar 07, 2017 0.2650 0.2650 0.2650 0.2650 30,000 +0.00(+0.00%)
Mar 06, 2017 0.2650 0.2650 0.2650 0.2650 65,133 -0.01(-1.85%)
Mar 03, 2017 0.2700 0.2700 0.2650 0.2700 95,000 +0.01(+1.89%)
Mar 02, 2017 0.2750 0.2750 0.2650 0.2650 12,000 -0.01(-1.85%)
Mar 01, 2017 0.2700 0.2700 0.2700 0.2700 81,664 -0.03(-10.00%)
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%)
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.