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 (%)
Apr 28, 2017 0.3650 0.3650 0.3500 0.3550 51,680 +0.01(+1.43%)
Apr 27, 2017 0.3650 0.3650 0.3500 0.3500 10,695 +0.01(+2.94%)
Apr 26, 2017 0.3400 0.3400 0.3400 0.3400 27,000 +0.02(+4.62%)
Apr 25, 2017 0.3250 0.3250 0.3250 0.3250 22,000 +0.02(+4.84%)
Apr 21, 2017 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Apr 19, 2017 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Apr 18, 2017 0.3150 0.3250 0.3100 0.3100 5,000 -0.02(-6.06%)
Apr 17, 2017 0.3400 0.3400 0.3300 0.3300 59,411 -0.01(-2.94%)
Apr 13, 2017 0.3400 0.3400 0.3400 0.3400 30,400 +0.00(+0.00%)
Apr 12, 2017 0.3350 0.3500 0.3350 0.3400 42,566 -0.00(-1.45%)
Apr 10, 2017 0.3450 0.3450 0.3450 0 -0.06(-13.75%)
Apr 07, 2017 0.3300 0.4000 0.3300 0.4000 127,117 +0.07(+21.21%)
Apr 06, 2017 0.2900 0.3300 0.2900 0.3300 167,000 +0.02(+6.45%)
Apr 05, 2017 0.2750 0.3100 0.2700 0.3100 236,705 +0.07(+26.53%)
Apr 04, 2017 0.2600 0.2600 0.2450 0.2450 110,500 -0.01(-2.00%)
Apr 03, 2017 0.2550 0.2550 0.2500 0.2500 82,500 +0.00(+0.00%)
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%)
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%)
Dec 01, 2016 0.1850 0.1850 0.1850 0.1850 22,500 +0.00(+0.00%)
Nov 30, 2016 0.1850 0.1850 0.1850 0.1850 10,111 +0.01(+2.78%)
Nov 29, 2016 0.1800 0.1800 0.1800 0.1800 20,000 -0.01(-2.70%)
Nov 28, 2016 0.1800 0.1900 0.1800 0.1850 165,815 +0.01(+2.78%)
Nov 25, 2016 0.1800 0.1800 0.1800 0.1800 10,000 +0.00(+0.00%)
Nov 24, 2016 0.1800 0.1800 0.1800 0.1800 15,000 +0.00(+0.00%)
Nov 23, 2016 0.1800 0.1800 0.1800 0.1800 81,500 +0.00(+0.00%)
Nov 22, 2016 0.1800 0.1800 0.1800 0.1800 53,500 +0.00(+0.00%)
Nov 21, 2016 0.1800 0.1800 0.1800 0.1800 10,133 +0.00(+0.00%)
Nov 18, 2016 0.1800 0.1800 0.1800 0.1800 7,500 +0.00(+0.00%)
Nov 17, 2016 0.1800 0.1800 0.1800 0.1800 20,000 +0.00(+0.00%)
Nov 15, 2016 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Nov 11, 2016 0.1800 0.1800 0.1800 1 -0.01(-5.26%)
Nov 07, 2016 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Nov 04, 2016 0.2000 0.2050 0.1900 0.1900 32,000 +0.00(+0.00%)
Nov 03, 2016 0.1850 0.2000 0.1850 0.1900 38,466 +0.02(+11.76%)
Nov 02, 2016 0.1950 0.1950 0.1700 0.1700 17,500 -0.01(-5.56%)
Nov 01, 2016 0.1800 0.1800 0.1800 0.1800 28,000 +0.02(+12.50%)
Oct 31, 2016 0.1600 0.1600 0.1600 0.1600 10,444 -0.01(-5.88%)
Oct 26, 2016 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Oct 21, 2016 0.1750 0.1750 0.1750 0 -0.02(-10.26%)
Oct 19, 2016 0.1950 0.1950 0.1950 0 +0.02(+11.43%)
Oct 17, 2016 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Oct 14, 2016 0.1750 0.1750 0.1750 0.1750 20,000 -0.03(-14.63%)
Oct 13, 2016 0.2000 0.2050 0.2000 0.2050 12,460 +0.03(+17.14%)
Oct 12, 2016 0.1750 0.1750 0.1750 0.1750 10,000 -0.03(-14.63%)
Oct 06, 2016 0.2050 0.2050 0.2050 333 +0.02(+13.89%)
Oct 05, 2016 0.1800 0.1800 0.1800 0.1800 22,000 +0.01(+5.88%)
Oct 04, 2016 0.1650 0.1700 0.1650 0.1700 227,444 +0.01(+6.25%)
Oct 03, 2016 0.1700 0.1700 0.1600 0.1600 124,000 -0.01(-3.03%)
Sep 30, 2016 0.1650 0.1650 0.1650 0.1650 38,000 +0.00(+0.00%)
Sep 29, 2016 0.1750 0.1750 0.1650 0.1650 58,500 -0.01(-8.33%)
Sep 28, 2016 0.1900 0.1900 0.1800 0.1800 56,189 -0.01(-5.26%)
Sep 27, 2016 0.1900 0.1900 0.1900 0.1900 10,000 +0.00(+0.00%)
Sep 22, 2016 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Sep 21, 2016 0.1900 0.2000 0.1900 0.2000 44,500 -0.00(-2.44%)
Sep 20, 2016 0.2050 0.2050 0.2050 0.2050 5,000 -0.01(-4.65%)
Sep 19, 2016 0.2150 0.2150 0.2150 0.2150 20,000 -0.01(-4.44%)
Sep 16, 2016 0.2200 0.2250 0.2200 0.2250 20,000 -0.02(-8.16%)
Sep 15, 2016 0.2350 0.2450 0.2350 0.2450 8,000 +0.02(+11.36%)
Sep 14, 2016 0.2400 0.2400 0.2200 0.2200 20,000 -0.03(-12.00%)
Sep 09, 2016 0.2500 0.2500 0.2500 0 -0.01(-1.96%)
Sep 06, 2016 0.2550 0.2550 0.2550 0 +0.01(+2.00%)
Sep 02, 2016 0.2500 0.2500 0.2500 0 +0.02(+11.11%)
Sep 01, 2016 0.2250 0.2250 0.2250 0.2250 4,000 +0.00(+0.00%)
Aug 30, 2016 0.2250 0.2250 0.2250 0 +0.01(+2.27%)
Aug 29, 2016 0.2150 0.2200 0.2150 0.2200 11,000 +0.01(+2.33%)
Aug 25, 2016 0.2150 0.2150 0.2150 0 -0.01(-2.27%)
Aug 24, 2016 0.2200 0.2200 0.2200 0.2200 2,299 +0.00(+0.00%)
Aug 23, 2016 0.2200 0.2250 0.2200 0.2200 20,000 -0.02(-8.33%)
Aug 22, 2016 0.2400 0.2400 0.2400 0.2400 17,000 -0.01(-2.04%)
Aug 18, 2016 0.2450 0.2450 0.2450 0 +0.01(+4.26%)
Aug 17, 2016 0.2350 0.2350 0.2350 0.2350 7,130 +0.00(+2.17%)
Aug 16, 2016 0.2300 0.2300 0.2150 0.2300 68,500 -0.00(-2.13%)
Aug 15, 2016 0.2100 0.2350 0.2100 0.2350 89,180 +0.00(+2.17%)
Aug 12, 2016 0.2150 0.2300 0.2100 0.2300 153,666 +0.03(+12.20%)
Aug 11, 2016 0.2050 0.2050 0.2050 0.2050 78,000 +0.00(+0.00%)
Aug 10, 2016 0.2050 0.2050 0.2050 0.2050 20,000 +0.00(+2.50%)
Aug 09, 2016 0.2000 0.2000 0.2000 0.2000 31,000 -0.01(-4.76%)
Aug 08, 2016 0.2000 0.2100 0.2000 0.2100 18,000 +0.01(+5.00%)
Aug 05, 2016 0.2000 0.2000 0.2000 0.2000 20,000 +0.00(+0.00%)
Aug 04, 2016 0.2100 0.2100 0.2000 0.2000 9,000 -0.01(-4.76%)
Aug 03, 2016 0.2000 0.2100 0.2000 0.2100 54,000 +0.00(+0.00%)
Aug 02, 2016 0.2000 0.2100 0.2000 0.2100 26,000 +0.01(+2.44%)
Jul 29, 2016 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
Jul 28, 2016 0.2000 0.2000 0.2000 0.2000 63,200 +0.00(+0.00%)
Jul 27, 2016 0.2100 0.2100 0.2000 0.2000 86,010 +0.00(+0.00%)
Jul 26, 2016 0.2000 0.2000 0.2000 0.2000 30,000 -0.01(-4.76%)
Jul 25, 2016 0.2050 0.2100 0.2050 0.2100 15,508 -0.01(-4.55%)
Jul 22, 2016 0.2100 0.2200 0.2000 0.2200 87,900 +0.01(+4.76%)
Jul 21, 2016 0.2100 0.2100 0.2050 0.2100 81,000 +0.00(+0.00%)
Jul 20, 2016 0.2000 0.2100 0.2000 0.2100 114,700 -0.01(-2.33%)
Jul 19, 2016 0.2200 0.2200 0.2000 0.2150 28,400 -0.01(-2.27%)
Jul 18, 2016 0.2000 0.2200 0.2000 0.2200 70,000 +0.03(+15.79%)
Jul 15, 2016 0.2000 0.2000 0.1900 0.1900 37,200 -0.01(-5.00%)
Jul 14, 2016 0.2000 0.2100 0.1950 0.2000 85,315 +0.00(+0.00%)
Jul 13, 2016 0.2100 0.2200 0.1900 0.2000 270,000 -0.01(-4.76%)
Jul 12, 2016 0.2150 0.2200 0.2100 0.2100 253,000 +0.00(+0.00%)
Jul 11, 2016 0.2400 0.2400 0.2100 0.2100 141,863 -0.02(-8.70%)
Jul 08, 2016 0.2300 0.2300 0.2300 0.2300 25,000 +0.00(+0.00%)
Jul 07, 2016 0.2300 0.2300 0.2300 0.2300 9,333 -0.03(-11.54%)
Jul 05, 2016 0.2400 0.2600 0.2200 0.2600 139,130 +0.02(+8.33%)
Jul 04, 2016 0.2500 0.2600 0.2400 0.2400 86,800 -0.01(-2.04%)
Jun 30, 2016 0.2450 0.2450 0.2450 0 -0.03(-9.26%)
Jun 29, 2016 0.2950 0.2950 0.2700 0.2700 300,356 -0.03(-10.00%)
Jun 28, 2016 0.3050 0.3100 0.2900 0.3000 388,488 +0.00(+0.00%)
Jun 27, 2016 0.3150 0.3150 0.2700 0.3000 104,252 +0.00(+0.00%)
Jun 24, 2016 0.2800 0.3150 0.2800 0.3000 95,520 -0.02(-6.25%)
Jun 23, 2016 0.3400 0.3400 0.3000 0.3200 68,400 -0.02(-5.88%)
Jun 22, 2016 0.3200 0.3400 0.3100 0.3400 49,325 +0.03(+9.68%)
Jun 21, 2016 0.3150 0.3200 0.3000 0.3100 47,000 +0.00(+0.00%)
Jun 20, 2016 0.3100 0.3200 0.3000 0.3100 57,400 +0.01(+3.33%)
Jun 17, 2016 0.2700 0.3200 0.2700 0.3000 463,533 +0.05(+20.00%)
Jun 16, 2016 0.2500 0.2500 0.2300 0.2500 34,500 +0.01(+4.17%)
Jun 15, 2016 0.2600 0.2600 0.2350 0.2400 10,000 +0.01(+2.13%)
Jun 14, 2016 0.3200 0.3200 0.2300 0.2350 150,500 -0.08(-25.40%)
Jun 13, 2016 0.3500 0.3500 0.3150 0.3150 153,388 -0.06(-16.00%)
Jun 10, 2016 0.3800 0.3800 0.3750 0.3750 25,900 -0.04(-9.64%)
Jun 09, 2016 0.3900 0.4150 0.3900 0.4150 9,500 +0.05(+13.70%)
Jun 08, 2016 0.4200 0.4200 0.3650 0.3650 12,933 -0.04(-8.75%)
Jun 06, 2016 0.4000 0.4000 0.4000 0 -0.01(-1.23%)
Jun 03, 2016 0.4100 0.4100 0.4050 0.4050 12,000 +0.01(+1.25%)
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.