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 23, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 02, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 25, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Mar 19, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Mar 18, 2019 0.0450 0.0450 0.0450 625 +0.00(+0.00%)
Mar 15, 2019 0.0450 0.0450 0.0450 0.0450 50,000 +0.00(+0.00%)
Mar 06, 2019 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Feb 28, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Feb 21, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Feb 20, 2019 0.0550 0.0550 0.0550 0.0550 121,000 +0.00(+10.00%)
Feb 19, 2019 0.0500 0.0500 0.0500 0.0500 54,000 +0.01(+11.11%)
Feb 15, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 13, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 11, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 06, 2019 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Feb 01, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jan 28, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 22, 2019 0.0500 0.0500 0.0500 0.0500 4,000 -0.00(-9.09%)
Jan 15, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 10, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jan 07, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 04, 2019 0.0450 0.0500 0.0450 0.0500 402,248 +0.01(+25.00%)
Jan 02, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Dec 28, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Dec 21, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 19, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 17, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 14, 2018 0.0400 0.0400 0.0400 0.0400 60,000 +0.00(+0.00%)
Dec 13, 2018 0.0400 0.0400 0.0400 0.0400 250,000 +0.00(+0.00%)
Dec 10, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 07, 2018 0.0400 0.0400 0.0400 0.0400 127,000 +0.00(+0.00%)
Dec 06, 2018 0.0400 0.0400 0.0400 0.0400 5,500 -0.00(-11.11%)
Dec 05, 2018 0.0450 0.0450 0.0450 0.0450 153,000 -0.01(-10.00%)
Dec 04, 2018 0.0500 0.0500 0.0500 255 +0.00(+0.00%)
Dec 03, 2018 0.0450 0.0500 0.0450 0.0500 22,500 +0.00(+0.00%)
Nov 30, 2018 0.0500 0.0500 0.0500 0.0500 40,500 +0.00(+0.00%)
Nov 27, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 23, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Nov 22, 2018 0.0550 0.0550 0.0550 0.0550 206,000 +0.00(+0.00%)
Nov 20, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 19, 2018 0.0600 0.0600 0.0550 0.0550 434,000 -0.00(-8.33%)
Nov 16, 2018 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Nov 15, 2018 0.0800 0.0800 0.0600 0.0600 680,750 -0.02(-25.00%)
Nov 14, 2018 0.0800 0.0800 0.0800 0.0800 10,000 +0.01(+6.67%)
Nov 07, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Nov 06, 2018 0.0800 0.0800 0.0750 0.0750 37,000 +0.00(+0.00%)
Nov 01, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 29, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 26, 2018 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+0.00%)
Oct 19, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 17, 2018 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Oct 15, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 09, 2018 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Oct 05, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 04, 2018 0.0700 0.0800 0.0700 0.0750 37,879 +0.00(+7.14%)
Oct 03, 2018 0.0700 0.0700 0.0700 0.0700 12,000 +0.05(+250.00%)
Oct 01, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 27, 2018 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Sep 21, 2018 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Sep 20, 2018 0.0300 0.0300 0.0300 0.0300 494,000 +0.00(+0.00%)
Sep 19, 2018 0.0350 0.0350 0.0300 0.0300 799,000 -0.01(-14.29%)
Sep 18, 2018 0.0350 0.0350 0.0350 0.0350 325,999 +0.00(+0.00%)
Sep 17, 2018 0.0350 0.0350 0.0350 0.0350 177,000 +0.00(+0.00%)
Sep 14, 2018 0.0350 0.0350 0.0350 0.0350 137,000 +0.00(+0.00%)
Sep 13, 2018 0.0300 0.0350 0.0300 0.0350 358,000 +0.01(+40.00%)
Sep 12, 2018 0.0250 0.0250 0.0250 0.0250 375,000 +0.00(+0.00%)
Sep 07, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 05, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 31, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 30, 2018 0.0250 0.0250 0.0250 0.0250 980,000 +0.00(+0.00%)
Aug 29, 2018 0.0250 0.0250 0.0250 0.0250 623,500 +0.00(+0.00%)
Aug 22, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 21, 2018 0.0250 0.0250 0.0250 0.0250 60,000 +0.00(+0.00%)
Aug 20, 2018 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+0.00%)
Aug 17, 2018 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Aug 15, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 14, 2018 0.0250 0.0250 0.0250 0.0250 170,000 +0.00(+0.00%)
Aug 13, 2018 0.0250 0.0250 0.0250 0.0250 9,000 +0.00(+0.00%)
Aug 10, 2018 0.0300 0.0300 0.0250 0.0250 977,000 -0.00(-16.67%)
Aug 09, 2018 0.0350 0.0350 0.0300 0.0300 675,500 -0.01(-14.29%)
Aug 08, 2018 0.0350 0.0350 0.0350 0.0350 13,000 +0.00(+0.00%)
Aug 03, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Aug 02, 2018 0.0400 0.0400 0.0400 0.0400 38,000 +0.00(+0.00%)
Aug 01, 2018 0.0400 0.0400 0.0400 0.0400 23,000 +0.00(+14.29%)
Jul 31, 2018 0.0350 0.0350 0.0350 0.0350 250,000 -0.00(-12.50%)
Jul 30, 2018 0.0400 0.0400 0.0400 0.0400 289,900 +0.00(+0.00%)
Jul 26, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jul 24, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 23, 2018 0.0450 0.0450 0.0450 0.0450 416,000 -0.01(-10.00%)
Jul 13, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jul 12, 2018 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+10.00%)
Jul 11, 2018 0.0500 0.0500 0.0500 0.0500 102,000 +0.00(+0.00%)
Jul 10, 2018 0.0500 0.0500 0.0500 0.0500 53,000 +0.00(+0.00%)
Jul 09, 2018 0.0450 0.0500 0.0450 0.0500 24,333 +0.00(+0.00%)
Jul 05, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 28, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jun 25, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jun 22, 2018 0.0500 0.0500 0.0500 0.0500 153,900 +0.00(+0.00%)
Jun 19, 2018 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Jun 18, 2018 0.0600 0.0600 0.0600 0.0600 8,000 +0.00(+0.00%)
Jun 15, 2018 0.0550 0.0600 0.0550 0.0600 81,000 +0.00(+0.00%)
Jun 13, 2018 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Jun 12, 2018 0.0500 0.0550 0.0450 0.0500 1,267,000 +0.00(+0.00%)
Jun 11, 2018 0.0550 0.0550 0.0500 0.0500 428,000 +0.00(+0.00%)
Jun 08, 2018 0.0500 0.0500 0.0500 0.0500 110,000 +0.00(+0.00%)
Jun 06, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jun 04, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 01, 2018 0.0600 0.0600 0.0500 0.0550 337,000 -0.01(-15.38%)
May 31, 2018 0.0500 0.0650 0.0500 0.0650 1,558,000 +0.01(+30.00%)
May 29, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 25, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
May 24, 2018 0.0450 0.0450 0.0450 0.0450 100,500 +0.00(+12.50%)
May 23, 2018 0.0400 0.0400 0.0400 0.0400 6,000 -0.00(-11.11%)
May 18, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 17, 2018 0.0450 0.0450 0.0450 0.0450 220,000 +0.00(+0.00%)
May 16, 2018 0.0450 0.0450 0.0450 0.0450 675,000 +0.00(+0.00%)
May 15, 2018 0.0450 0.0450 0.0450 0.0450 68,000 -0.01(-10.00%)
May 14, 2018 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
May 10, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
May 04, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
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.