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 29, 2022 0.0600 0.0600 0.0600 0.0600 6,529 +0.00(+0.00%)
Apr 28, 2022 0.0600 0.0600 0.0550 0.0600 113,333 +0.00(+0.00%)
Apr 27, 2022 0.0650 0.0650 0.0550 0.0600 760,000 -0.01(-14.29%)
Apr 26, 2022 0.0700 0.0700 0.0700 0.0700 110,000 +0.00(+0.00%)
Apr 25, 2022 0.0650 0.0700 0.0650 0.0700 105,251 +0.00(+0.00%)
Apr 22, 2022 0.0750 0.0750 0.0650 0.0700 363,000 +0.00(+0.00%)
Apr 21, 2022 0.0750 0.0750 0.0700 0.0700 40,333 -0.00(-6.67%)
Apr 20, 2022 0.0750 0.0750 0.0750 0.0750 4,000 +0.00(+7.14%)
Apr 19, 2022 0.0700 0.0700 0.0700 0.0700 215,000 -0.01(-12.50%)
Apr 18, 2022 0.0800 0.0800 0.0800 0.0800 118,000 +0.00(+0.00%)
Apr 14, 2022 0.0800 0 +0.00(+0.00%)
Apr 13, 2022 0.0750 0.0800 0.0750 0.0800 1,087,325 +0.00(+0.00%)
Apr 12, 2022 0.0800 0.0850 0.0800 0.0800 123,000 +0.00(+0.00%)
Apr 11, 2022 0.0800 0.0800 0.0800 0.0800 66,180 -0.01(-5.88%)
Apr 08, 2022 0.0800 0.0850 0.0800 0.0850 11,300 +0.01(+6.25%)
Apr 07, 2022 0.0800 0.0850 0.0800 0.0800 2,058,013 -0.01(-5.88%)
Apr 06, 2022 0.0850 0.0850 0.0850 0.0850 17,013 +0.01(+6.25%)
Apr 05, 2022 0.0800 0.0800 0.0800 0.0800 10,000 -0.01(-5.88%)
Apr 04, 2022 0.0850 0.0850 0.0850 0.0850 9,000 -0.00(-5.56%)
Apr 01, 2022 0.0900 0.0900 0.0900 0.0900 10,000 +0.01(+12.50%)
Mar 31, 2022 0.0850 0.0850 0.0750 0.0800 235,000 -0.01(-5.88%)
Mar 30, 2022 0.0800 0.0850 0.0800 0.0850 104,000 +0.01(+6.25%)
Mar 29, 2022 0.0850 0.0850 0.0800 0.0800 13,000 -0.01(-5.88%)
Mar 28, 2022 0.0850 0.0900 0.0850 0.0850 268,000 +0.00(+0.00%)
Mar 25, 2022 0.0850 0.0850 0.0850 0.0850 6,000 +0.00(+0.00%)
Mar 24, 2022 0.0800 0.0850 0.0800 0.0850 163,000 +0.00(+0.00%)
Mar 23, 2022 0.0850 0.0850 0.0850 0.0850 14,000 +0.00(+0.00%)
Mar 22, 2022 0.0900 0.0900 0.0850 0.0850 37,000 -0.00(-5.56%)
Mar 21, 2022 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Mar 18, 2022 0.0900 0.0900 0.0900 0.0900 13,000 +0.00(+5.88%)
Mar 17, 2022 0.0900 0.0900 0.0850 0.0850 27,000 -0.00(-5.56%)
Mar 16, 2022 0.0900 0.0900 0.0900 0.0900 24,000 +0.00(+0.00%)
Mar 15, 2022 0.0850 0.0900 0.0850 0.0900 31,397 +0.00(+0.00%)
Mar 14, 2022 0.0850 0.0900 0.0850 0.0900 41,000 +0.00(+0.00%)
Mar 11, 2022 0.0900 0.0900 0.0900 0.0900 18,000 +0.00(+0.00%)
Mar 10, 2022 0.0950 0.0950 0.0900 0.0900 75,867 -0.01(-5.26%)
Mar 08, 2022 0.0950 0 +0.00(+0.00%)
Mar 07, 2022 0.0950 0.0950 0.0950 0.0950 7,000 +0.01(+5.56%)
Mar 03, 2022 0.0900 100 +0.00(+5.88%)
Mar 02, 2022 0.0850 0.0850 0.0850 0.0850 44,000 +0.00(+0.00%)
Feb 28, 2022 0.0850 0 -0.00(-5.56%)
Feb 25, 2022 0.0900 0.0900 0.0900 0.0900 49,500 +0.00(+0.00%)
Feb 24, 2022 0.0900 0.0900 0.0900 0.0900 30,000 -0.01(-5.26%)
Feb 17, 2022 0.0950 0 +0.00(+0.00%)
Feb 16, 2022 0.0950 0.0950 0.0950 0.0950 1,001 +0.01(+5.56%)
Feb 14, 2022 0.0900 182 -0.01(-5.26%)
Feb 10, 2022 0.0950 0 -0.01(-5.00%)
Feb 08, 2022 0.1000 0 +0.00(+0.00%)
Feb 07, 2022 0.0950 0.1000 0.0950 0.1000 66,500 +0.00(+0.00%)
Feb 04, 2022 0.1000 0.1000 0.1000 0.1000 50,024 +0.00(+0.00%)
Feb 03, 2022 0.1000 0.1000 0.1000 0.1000 75,250 +0.01(+5.26%)
Feb 02, 2022 0.0950 0.0950 0.0950 0.0950 44,000 +0.01(+5.56%)
Jan 31, 2022 0.0900 0 +0.00(+5.88%)
Jan 28, 2022 0.0850 0.0850 0.0800 0.0850 40,000 -0.01(-15.00%)
Jan 27, 2022 0.1000 0.1000 0.1000 0.1000 73,800 +0.00(+0.00%)
Jan 26, 2022 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Jan 25, 2022 0.0950 0.1000 0.0950 0.1000 14,500 +0.01(+17.65%)
Jan 24, 2022 0.0850 0.0850 0.0850 0.0850 31,069 -0.00(-5.56%)
Jan 21, 2022 0.1000 0.1000 0.0900 0.0900 46,000 -0.01(-10.00%)
Jan 19, 2022 0.1000 0 +0.01(+11.11%)
Jan 18, 2022 0.0800 0.1000 0.0750 0.0900 266,057 +0.01(+20.00%)
Jan 14, 2022 0.0750 500 -0.01(-6.25%)
Jan 13, 2022 0.0800 0.0800 0.0800 0.0800 65,000 -0.01(-5.88%)
Jan 12, 2022 0.0850 0.0850 0.0850 0.0850 5,028 +0.00(+0.00%)
Jan 11, 2022 0.0900 0.0900 0.0850 0.0850 113,500 +0.00(+0.00%)
Jan 10, 2022 0.0850 0.0850 0.0850 0.0850 26,000 +0.00(+0.00%)
Jan 06, 2022 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
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%)
Oct 04, 2021 0.1100 0.1100 0.1100 0.1100 550 -0.01(-8.33%)
Sep 30, 2021 0.1200 0.1200 0.1200 0 +0.01(+14.29%)
Sep 29, 2021 0.1000 0.1100 0.1000 0.1050 57,000 +0.00(+5.00%)
Sep 27, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 24, 2021 0.1000 0.1000 0.0950 0.1000 220,000 +0.00(+0.00%)
Sep 23, 2021 0.1150 0.1150 0.1000 0.1000 104,200 -0.01(-9.09%)
Sep 22, 2021 0.1150 0.1150 0.1100 0.1100 20,500 -0.01(-4.35%)
Sep 21, 2021 0.1100 0.1150 0.1100 0.1150 41,500 +0.01(+9.52%)
Sep 20, 2021 0.1050 0.1050 0.1000 0.1050 46,900 -0.01(-4.55%)
Sep 17, 2021 0.1050 0.1100 0.1050 0.1100 76,500 +0.01(+4.76%)
Sep 16, 2021 0.1100 0.1100 0.1050 0.1050 136,000 -0.01(-8.70%)
Sep 15, 2021 0.1150 0.1150 0.1150 0.1150 90,000 +0.00(+0.00%)
Sep 14, 2021 0.1200 0.1200 0.1150 0.1150 133,600 -0.00(-4.17%)
Sep 13, 2021 0.1200 0.1200 0.1200 0.1200 151,000 -0.01(-4.00%)
Sep 10, 2021 0.1250 0.1250 0.1250 0.1250 105,000 -0.01(-3.85%)
Sep 08, 2021 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 07, 2021 0.1350 0.1350 0.1300 0.1300 77,600 +0.00(+0.00%)
Sep 03, 2021 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 02, 2021 0.1300 0.1300 0.1300 0.1300 18,000 +0.00(+0.00%)
Sep 01, 2021 0.1300 0.1300 0.1300 0.1300 40,000 +0.00(+0.00%)
Aug 27, 2021 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Aug 26, 2021 0.1250 0.1300 0.1250 0.1300 31,000 +0.00(+0.00%)
Aug 25, 2021 0.1300 0.1300 0.1300 0.1300 28,000 -0.01(-3.70%)
Aug 24, 2021 0.1300 0.1350 0.1300 0.1350 54,500 +0.00(+0.00%)
Aug 23, 2021 0.1350 0.1550 0.1300 0.1350 70,050 -0.02(-12.90%)
Aug 20, 2021 0.1550 0.1550 0.1500 0.1550 21,178 +0.00(+0.00%)
Aug 19, 2021 0.1300 0.1550 0.1300 0.1550 185,825 +0.01(+6.90%)
Aug 18, 2021 0.1450 0.1450 0.1450 0.1450 500 +0.00(+0.00%)
Aug 17, 2021 0.1500 0.1500 0.1450 0.1450 24,500 +0.00(+3.57%)
Aug 16, 2021 0.1450 0.1450 0.1400 0.1400 23,500 +0.00(+0.00%)
Aug 13, 2021 0.1200 0.1450 0.1200 0.1400 100,000 +0.02(+12.00%)
Aug 11, 2021 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Aug 10, 2021 0.1150 0.1250 0.1150 0.1250 37,428 +0.01(+4.17%)
Aug 09, 2021 0.1200 0.1300 0.1200 0.1200 55,760 -0.01(-4.00%)
Aug 06, 2021 0.1250 0.1350 0.1250 0.1250 39,000 -0.01(-3.85%)
Aug 05, 2021 0.1250 0.1550 0.1250 0.1300 59,978 +0.01(+4.00%)
Aug 04, 2021 0.1500 0.1600 0.1250 0.1250 160,000 -0.01(-7.41%)
Aug 03, 2021 0.1450 0.1450 0.1350 0.1350 16,300 -0.01(-6.90%)
Jul 30, 2021 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jul 29, 2021 0.1200 0.1600 0.1200 0.1450 70,561 +0.00(+3.57%)
Jul 28, 2021 0.1300 0.1400 0.1250 0.1400 41,500 +0.00(+0.00%)
Jul 27, 2021 0.1300 0.1400 0.1250 0.1400 106,000 +0.00(+0.00%)
Jul 26, 2021 0.1400 0.1400 0.1400 0.1400 20,200 +0.00(+0.00%)
Jul 23, 2021 0.1400 0.1400 0.1350 0.1400 63,555 +0.00(+0.00%)
Jul 22, 2021 0.1500 0.1550 0.1350 0.1400 197,200 -0.01(-6.67%)
Jul 21, 2021 0.1700 0.1700 0.1500 0.1500 236,300 -0.02(-9.09%)
Jul 20, 2021 0.1900 0.1900 0.1650 0.1650 96,816 -0.01(-8.33%)
Jul 19, 2021 0.1650 0.1900 0.1500 0.1800 798,003 +0.03(+20.00%)
Jul 05, 2021 0.1500 0.1500 0.1500 0 +0.04(+36.36%)
Jul 02, 2021 0.1300 0.1300 0.1050 0.1100 511,906 -0.01(-12.00%)
Jun 30, 2021 0.1250 0.1250 0.1250 0 +0.07(+108.33%)
Jun 17, 2021 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jun 16, 2021 0.0600 0.0600 0.0550 0.0550 81,333 -0.01(-15.38%)
Jun 15, 2021 0.0600 0.0650 0.0600 0.0650 11,013 +0.00(+0.00%)
Jun 14, 2021 0.0600 0.0650 0.0600 0.0650 59,000 +0.01(+8.33%)
Jun 11, 2021 0.0600 0.0600 0.0550 0.0600 282,381 +0.00(+9.09%)
Jun 10, 2021 0.0650 0.0650 0.0500 0.0550 44,200 -0.02(-21.43%)
Jun 08, 2021 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Jun 07, 2021 0.0650 0.0650 0.0600 0.0600 37,000 -0.01(-7.69%)
Jun 04, 2021 0.0550 0.0700 0.0550 0.0650 58,000 +0.01(+30.00%)
Jun 03, 2021 5.500 0.0550 0.0500 0.0500 8,550,000 -0.01(-16.67%)
Jun 02, 2021 0.0550 0.0600 0.0550 0.0600 144,500 +0.01(+20.00%)
Jun 01, 2021 0.0600 0.0600 0.0500 0.0500 272,000 -0.01(-16.67%)
May 31, 2021 0.0600 0.0600 0.0600 0.0600 10,300 +0.00(+0.00%)
May 28, 2021 0.0700 0.0700 0.0600 0.0600 38,267 -0.01(-14.29%)
May 27, 2021 0.0550 0.0700 0.0550 0.0700 348,300 +0.02(+27.27%)
May 26, 2021 0.0650 0.0650 0.0550 0.0550 281,546 -0.01(-15.38%)
May 25, 2021 0.0500 0.0650 0.0500 0.0650 1,214,499 +0.01(+30.00%)
May 21, 2021 0.0500 0.0500 0.0500 0 +0.01(+42.86%)
May 19, 2021 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 18, 2021 0.0350 0.0350 0.0350 0.0350 25,000 +0.00(+0.00%)
May 17, 2021 0.0350 0.0350 0.0350 0.0350 80,000 +0.00(+0.00%)
May 13, 2021 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 11, 2021 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
May 07, 2021 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
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.