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 (%)
Aug 31, 2017 0.2150 0.2350 0.2000 0.2100 196,500 -0.01(-2.33%)
Aug 25, 2017 0.2150 0.2150 0.2150 0 -0.01(-2.27%)
Aug 22, 2017 0.2200 0.2200 0.2200 0 -0.01(-6.38%)
Aug 18, 2017 0.2350 0.2350 0.2350 0 -0.01(-4.08%)
Aug 10, 2017 0.2450 0.2450 0.2450 0 +0.01(+2.08%)
Aug 09, 2017 0.2575 0.2575 0.2200 0.2400 108,502 -0.01(-2.04%)
Aug 08, 2017 0.2750 0.2850 0.2450 0.2450 84,300 -0.02(-5.77%)
Aug 04, 2017 0.2600 0.2600 0.2600 0.2600 52,000 -0.01(-2.80%)
Aug 02, 2017 0.2675 0.2675 0.2675 0 -0.00(-0.93%)
Jul 27, 2017 0.2700 0.2700 0.2700 0 -0.03(-10.00%)
Jul 26, 2017 0.2800 0.3000 0.2700 0.3000 72,000 +0.02(+7.14%)
Jul 25, 2017 0.2800 0.2800 0.2800 0.2800 16,000 -0.00(-1.75%)
Jul 24, 2017 0.2950 0.3100 0.2850 0.2850 90,500 -0.02(-5.00%)
Jul 19, 2017 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 18, 2017 0.2750 0.3000 0.2750 0.3000 37,500 +0.02(+9.09%)
Jul 17, 2017 0.2750 0.3000 0.2700 0.2750 163,800 -0.01(-1.79%)
Jul 14, 2017 0.2750 0.2800 0.2750 0.2800 93,500 +0.01(+1.82%)
Jul 13, 2017 0.2850 0.2850 0.2700 0.2750 103,500 -0.01(-3.51%)
Jul 11, 2017 0.2850 0.2850 0.2850 0 -0.01(-1.72%)
Jul 07, 2017 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jul 06, 2017 0.2900 0.2900 0.2900 0.2900 25,000 -0.01(-3.33%)
Jul 05, 2017 0.3000 0.3000 0.3000 0.3000 20,000 +0.00(+0.00%)
Jul 04, 2017 0.2850 0.3000 0.2850 0.3000 61,000 +0.00(+0.00%)
Jul 03, 2017 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
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%)
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.