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

Altair International Corp (OP: ATAO )

0.0695 UNCHANGED
Streaming Delayed Price Updated: 11:11 AM EDT, May 8, 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 (%)
Jan 31, 2024 0.1200 0.1342 0.1200 0.1300 45,649 +0.02(+18.07%)
Jan 30, 2024 0.1001 0.1356 0.1001 0.1101 29,745 +0.01(+9.99%)
Jan 29, 2024 0.1199 0.1199 0.0941 0.1001 19,540 -0.02(-16.58%)
Jan 26, 2024 0.0950 0.1223 0.0941 0.1200 29,315 +0.02(+16.50%)
Jan 25, 2024 0.1390 0.1390 0.0951 0.1030 30,916 -0.04(-27.97%)
Jan 24, 2024 0.0960 0.1451 0.0931 0.1430 71,946 +0.02(+18.67%)
Jan 23, 2024 0.1068 0.1428 0.0800 0.1205 392,435 +0.02(+20.50%)
Jan 22, 2024 0.1110 0.1110 0.1000 0.1000 63,394 -0.00(-0.99%)
Jan 19, 2024 0.1110 0.1110 0.1010 0.1010 56,504 -0.00(-3.81%)
Jan 18, 2024 0.0900 0.1050 0.0900 0.1050 8,782 +0.00(+0.00%)
Jan 17, 2024 0.1050 0.1050 0.1050 0.1050 400 +0.00(+1.06%)
Jan 16, 2024 0.0965 0.1120 0.0965 0.1039 10,809 -0.00(-3.80%)
Jan 12, 2024 0.1000 0.1180 0.0920 0.1080 99,453 +0.00(+2.86%)
Jan 11, 2024 0.0720 0.1109 0.0720 0.1050 39,775 +0.00(+0.96%)
Jan 10, 2024 0.1200 0.1200 0.0970 0.1040 144,502 -0.02(-13.33%)
Jan 09, 2024 0.0911 0.1305 0.0833 0.1200 102,801 +0.03(+32.45%)
Jan 08, 2024 0.0750 0.1100 0.0700 0.0906 158,704 +0.02(+29.43%)
Jan 05, 2024 0.0681 0.0700 0.0625 0.0700 182,530 +0.00(+0.00%)
Jan 04, 2024 0.0749 0.0749 0.0634 0.0700 47,194 +0.00(+1.30%)
Jan 03, 2024 0.0627 0.0749 0.0623 0.0691 39,820 +0.01(+10.56%)
Jan 02, 2024 0.0526 0.0749 0.0526 0.0625 94,561 -0.01(-12.59%)
Dec 29, 2023 0.0665 0.0800 0.0490 0.0715 201,422 -0.01(-7.50%)
Dec 28, 2023 0.0505 0.1103 0.0505 0.0773 111,851 +0.00(+1.05%)
Dec 27, 2023 0.0331 0.1120 0.0331 0.0765 170,760 +0.02(+30.77%)
Dec 26, 2023 0.0450 0.0586 0.0450 0.0585 14,062 +0.00(+0.00%)
Dec 22, 2023 0.0512 0.0588 0.0444 0.0585 17,310 +0.02(+37.65%)
Dec 21, 2023 0.0549 0.0550 0.0400 0.0425 190,581 -0.01(-14.83%)
Dec 20, 2023 0.0400 0.0599 0.0400 0.0499 26,656 +0.00(+8.48%)
Dec 19, 2023 0.0375 0.0514 0.0350 0.0460 155,388 +0.01(+22.67%)
Dec 18, 2023 0.0241 0.0430 0.0241 0.0375 180,471 +0.01(+50.00%)
Dec 15, 2023 0.0268 0.0268 0.0250 0.0250 4,411 -0.00(-10.71%)
Dec 14, 2023 0.0300 0.0300 0.0280 0.0280 3,370 -0.00(-6.67%)
Dec 13, 2023 0.0275 0.0300 0.0250 0.0300 12,958 +0.00(+20.00%)
Dec 12, 2023 0.0275 0.0275 0.0250 0.0250 5,509 -0.00(-9.09%)
Dec 11, 2023 0.0250 0.0275 0.0250 0.0275 27,814 -0.00(-8.33%)
Dec 08, 2023 0.0320 0.0320 0.0300 0.0300 17,714 -0.00(-6.25%)
Dec 07, 2023 0.0310 0.0320 0.0300 0.0320 12,722 +0.00(+4.92%)
Dec 06, 2023 0.0290 0.0310 0.0290 0.0305 44,176 +0.00(+7.02%)
Dec 05, 2023 0.0285 0.0285 0.0285 0.0285 400 +0.00(+1.79%)
Dec 04, 2023 0.0260 0.0300 0.0260 0.0280 8,736 -0.00(-6.67%)
Dec 01, 2023 0.0300 0.0337 0.0300 0.0300 12,201 +0.00(+0.00%)
Nov 30, 2023 0.0300 0.0301 0.0300 0.0300 536 +0.00(+0.00%)
Nov 28, 2023 0.0300 25 +0.00(+11.11%)
Nov 27, 2023 0.0270 0.0270 0.0270 0.0270 538 +0.00(+0.00%)
Nov 24, 2023 0.0270 0.0270 0.0270 0.0270 1,100 -0.01(-23.94%)
Nov 22, 2023 0.0270 0.0355 0.0270 0.0355 1,150 +0.01(+31.48%)
Nov 21, 2023 0.0355 0.0355 0.0270 0.0270 6,772 -0.01(-22.86%)
Nov 20, 2023 0.0350 0.0350 0.0350 0.0350 730 -0.00(-11.39%)
Nov 17, 2023 0.0400 0.0430 0.0395 0.0395 6,600 +0.00(+12.86%)
Nov 16, 2023 0.0400 0.0400 0.0350 0.0350 2,430 -0.00(-10.26%)
Nov 15, 2023 0.0390 0.0400 0.0390 0.0390 8,713 +0.00(+11.43%)
Nov 14, 2023 0.0350 0.0370 0.0350 0.0350 2,057 -0.01(-18.60%)
Nov 13, 2023 0.0301 0.0430 0.0301 0.0430 6,740 +0.01(+29.91%)
Nov 10, 2023 0.0251 0.0400 0.0251 0.0331 2,260 +0.01(+50.45%)
Nov 09, 2023 0.0330 0.0330 0.0220 0.0220 20,080 -0.02(-46.99%)
Nov 08, 2023 0.0535 0.0569 0.0332 0.0415 46,344 -0.02(-27.07%)
Nov 07, 2023 0.0500 0.0569 0.0500 0.0569 840 +0.01(+32.33%)
Nov 06, 2023 0.0430 0.0430 0.0430 0.0430 8,152 +0.00(+0.00%)
Nov 03, 2023 0.0420 0.0430 0.0330 0.0430 8,556 +0.00(+7.50%)
Nov 02, 2023 0.0390 0.0400 0.0390 0.0400 2,984 -0.00(-9.09%)
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.