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 (%)
May 31, 2017 0.3100 0.4000 0.3100 0.3350 122,500 +0.03(+8.06%)
May 29, 2017 0.3100 0.3100 0.3100 0 +0.03(+12.73%)
May 26, 2017 0.2750 0.2750 0.2750 0.2750 93,444 -0.01(-1.79%)
May 24, 2017 0.2800 0.2800 0.2800 0 -0.01(-5.08%)
May 23, 2017 0.3000 0.3000 0.2950 0.2950 26,288 +0.00(+0.00%)
May 19, 2017 0.2950 0.2950 0.2950 0.2950 9,000 +0.00(+0.00%)
May 18, 2017 0.2950 0.2950 0.2950 0.2950 7,000 +0.00(+0.00%)
May 17, 2017 0.2900 0.3000 0.2900 0.2950 74,000 -0.01(-1.67%)
May 16, 2017 0.3000 0.3000 0.3000 0.3000 80,700 +0.01(+3.45%)
May 12, 2017 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
May 11, 2017 0.3000 0.3000 0.3000 0.3000 20,050 +0.00(+0.00%)
May 10, 2017 0.3050 0.3050 0.3000 0.3000 53,531 +0.00(+0.00%)
May 09, 2017 0.3150 0.3150 0.3000 0.3000 24,500 -0.01(-1.64%)
May 08, 2017 0.3050 0.3050 0.3050 0.3050 1,500 +0.00(+0.00%)
May 05, 2017 0.3300 0.3300 0.3050 0.3050 24,800 -0.03(-7.58%)
May 04, 2017 0.3450 0.3450 0.3300 0.3300 15,500 -0.02(-5.71%)
May 03, 2017 0.3700 0.3700 0.3500 0.3500 77,500 -0.03(-7.89%)
May 02, 2017 0.3700 0.3800 0.3700 0.3800 21,700 +0.02(+4.11%)
May 01, 2017 0.3750 0.3900 0.3650 0.3650 56,000 +0.01(+2.82%)
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%)
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.