Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altair International Corp (OP: ATAO )

0.0510 -0.0050 (-8.93%)
Streaming Delayed Price Updated: 11:54 AM EDT, May 24, 2024 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 (%)
Nov 30, 2021 0.0552 0.0640 0.0520 0.0535 1,020,529 -0.01(-15.08%)
Nov 29, 2021 0.0600 0.0689 0.0521 0.0630 760,714 +0.01(+13.51%)
Nov 26, 2021 0.0556 0.0556 0.0520 0.0555 107,442 +0.00(+0.91%)
Nov 24, 2021 0.0550 0.0689 0.0550 0.0550 488,812 -0.00(-8.03%)
Nov 23, 2021 0.0618 0.0624 0.0550 0.0598 698,729 -0.00(-1.16%)
Nov 22, 2021 0.0520 0.0700 0.0520 0.0605 339,449 -0.00(-3.97%)
Nov 19, 2021 0.0530 0.0650 0.0530 0.0630 1,104,993 +0.01(+18.87%)
Nov 18, 2021 0.0625 0.0650 0.0530 0.0530 903,822 -0.01(-13.54%)
Nov 17, 2021 0.0560 0.0699 0.0560 0.0613 840,845 +0.00(+3.90%)
Nov 16, 2021 0.0520 0.0665 0.0520 0.0590 1,412,467 +0.01(+18.24%)
Nov 15, 2021 0.0500 0.0520 0.0499 0.0499 481,589 -0.00(-0.20%)
Nov 12, 2021 0.0451 0.0460 0.0451 0.0500 961,357 +0.00(+10.38%)
Nov 11, 2021 0.0510 0.0510 0.0424 0.0453 275,652 -0.00(-5.63%)
Nov 10, 2021 0.0471 0.0480 180,009 +0.00(+2.13%)
Nov 09, 2021 0.0437 0.0500 0.0423 0.0470 722,192 +0.01(+13.25%)
Nov 08, 2021 0.0500 0.0510 0.0410 0.0415 977,880 -0.01(-17.00%)
Nov 05, 2021 0.0500 0.0505 0.0498 0.0500 700,970 +0.00(+0.00%)
Nov 04, 2021 0.0495 0.0510 0.0490 0.0500 287,523 +0.00(+0.00%)
Nov 03, 2021 0.0503 0.0510 0.0490 0.0500 292,495 -0.00(-1.77%)
Nov 02, 2021 0.0495 0.0520 0.0495 0.0509 274,034 +0.00(+2.21%)
Nov 01, 2021 0.0530 0.0538 0.0481 0.0498 1,449,051 -0.00(-0.40%)
Oct 29, 2021 0.0480 0.0550 0.0480 0.0500 300,552 -0.00(-2.72%)
Oct 28, 2021 0.0510 0.0548 0.0475 0.0514 1,660,562 -0.00(-1.15%)
Oct 27, 2021 0.0517 0.0648 0.0510 0.0520 428,486 +0.00(+0.00%)
Oct 26, 2021 0.0509 0.0520 470,963 +0.00(+1.76%)
Oct 25, 2021 0.0510 0.0535 0.0500 0.0511 616,450 -0.00(-0.78%)
Oct 22, 2021 0.0523 0.0530 0.0510 0.0515 439,851 -0.00(-1.34%)
Oct 21, 2021 0.0522 0.0560 0.0521 0.0522 552,793 -0.00(-3.69%)
Oct 20, 2021 0.0599 0.0599 0.0522 0.0542 512,646 -0.00(-3.73%)
Oct 19, 2021 0.0510 0.0580 0.0505 0.0563 1,245,530 +0.00(+8.27%)
Oct 18, 2021 0.0535 0.0549 0.0520 0.0520 526,338 -0.00(-5.45%)
Oct 15, 2021 0.0543 0.0580 0.0540 0.0550 315,137 -0.00(-3.17%)
Oct 14, 2021 0.0535 0.0585 0.0535 0.0568 151,980 -0.00(-1.39%)
Oct 13, 2021 0.0595 0.0600 0.0520 0.0576 441,786 +0.00(+2.86%)
Oct 12, 2021 0.0600 0.0600 0.0551 0.0560 284,105 -0.00(-6.35%)
Oct 11, 2021 0.0600 0.0600 0.0580 0.0598 65,874 +0.00(+3.10%)
Oct 08, 2021 0.0600 0.0620 0.0580 0.0580 113,985 -0.00(-1.69%)
Oct 07, 2021 0.0560 0.0640 0.0560 0.0590 551,484 +0.00(+1.72%)
Oct 06, 2021 0.0600 0.0620 0.0510 0.0580 756,657 +0.00(+2.65%)
Oct 05, 2021 0.0610 0.0650 0.0565 0.0565 608,139 -0.00(-2.75%)
Oct 04, 2021 0.0570 0.0620 0.0566 0.0581 411,123 -0.00(-6.74%)
Oct 01, 2021 0.0620 0.0630 0.0570 0.0623 829,117 +0.00(+7.97%)
Sep 30, 2021 0.0600 0.0640 0.0560 0.0577 1,229,524 -0.00(-6.03%)
Sep 29, 2021 0.0570 0.0645 0.0570 0.0614 216,971 +0.00(+7.72%)
Sep 28, 2021 0.0700 0.0700 0.0570 0.0570 783,721 -0.00(-5.00%)
Sep 27, 2021 0.0580 0.0610 0.0580 0.0600 457,493 +0.00(+0.17%)
Sep 24, 2021 0.0602 0.0625 0.0578 0.0599 455,338 -0.00(-0.17%)
Sep 23, 2021 0.0595 0.0650 0.0583 0.0600 1,071,650 +0.00(+1.52%)
Sep 22, 2021 0.0630 0.0650 0.0581 0.0591 636,165 -0.00(-5.59%)
Sep 21, 2021 0.0585 0.0650 0.0585 0.0626 327,650 +0.00(+8.12%)
Sep 20, 2021 0.0568 0.0603 0.0550 0.0579 448,078 -0.00(-4.30%)
Sep 17, 2021 0.0600 0.0650 0.0600 0.0605 472,265 -0.00(-2.42%)
Sep 16, 2021 0.0620 0.0620 0.0600 0.0620 492,479 +0.00(+0.00%)
Sep 15, 2021 0.0620 0.0650 0.0600 0.0620 544,677 -0.00(-0.32%)
Sep 14, 2021 0.0630 0.0650 0.0614 0.0622 810,585 -0.01(-9.86%)
Sep 13, 2021 0.0700 0.0720 0.0650 0.0690 216,701 -0.00(-2.82%)
Sep 10, 2021 0.0738 0.0738 0.0690 0.0710 346,792 -0.00(-3.92%)
Sep 09, 2021 0.0730 0.0750 0.0661 0.0739 287,694 +0.00(+0.14%)
Sep 08, 2021 0.0700 0.0800 0.0700 0.0738 637,394 +0.00(+3.51%)
Sep 07, 2021 0.0790 0.0790 0.0700 0.0713 360,947 -0.00(-4.93%)
Sep 03, 2021 0.0772 0.0800 0.0609 0.0750 1,342,465 -0.00(-5.90%)
Sep 02, 2021 0.0762 0.0800 0.0762 0.0797 206,538 +0.00(+0.89%)
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.