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 (%)
Jun 30, 2017 0.2900 0.3000 0.2900 0.3000 66,470 +0.01(+3.45%)
Jun 27, 2017 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Jun 26, 2017 0.2900 0.3000 0.2900 0.3000 10,722 +0.02(+7.14%)
Jun 23, 2017 0.2850 0.3000 0.2800 0.2800 79,815 +0.01(+1.82%)
Jun 22, 2017 0.2900 0.3000 0.2750 0.2750 103,000 -0.02(-8.33%)
Jun 21, 2017 0.2500 0.3000 0.2350 0.3000 89,000 +0.06(+25.00%)
Jun 20, 2017 0.2400 0.2400 0.2400 0.2400 7,000 -0.01(-2.04%)
Jun 16, 2017 0.2450 0.2450 0.2450 0 -0.01(-3.92%)
Jun 15, 2017 0.2550 0.2550 0.2550 0.2550 12,000 +0.01(+2.00%)
Jun 13, 2017 0.2500 0.2500 0.2500 0 -0.01(-1.96%)
Jun 12, 2017 0.2600 0.2600 0.2550 0.2550 12,500 -0.01(-1.92%)
Jun 09, 2017 0.2750 0.2750 0.2600 0.2600 225,500 +0.01(+1.96%)
Jun 08, 2017 0.2650 0.2650 0.2550 0.2550 9,000 -0.01(-1.92%)
Jun 07, 2017 0.2600 0.2600 0.2600 0.2600 5,500 -0.01(-3.70%)
Jun 06, 2017 0.2750 0.2750 0.2700 0.2700 50,500 -0.01(-1.82%)
Jun 05, 2017 0.2850 0.2850 0.2750 0.2750 42,524 -0.01(-3.51%)
Jun 02, 2017 0.2950 0.2950 0.2850 0.2850 80,000 -0.02(-5.00%)
Jun 01, 2017 0.3200 0.3200 0.2900 0.3000 78,000 -0.04(-10.45%)
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%)
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.