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

Altair International Corp (OP: ATAO )

0.0480 +0.0005 (+1.05%)
Streaming Delayed Price Updated: 1:49 PM EDT, May 31, 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 (%)
Feb 28, 2022 0.0260 0.0300 0.0260 0.0300 208,948 +0.00(+11.11%)
Feb 25, 2022 0.0280 0.0300 0.0260 0.0270 107,420 -0.00(-3.57%)
Feb 24, 2022 0.0225 0.0280 0.0200 0.0280 567,434 -0.00(-1.06%)
Feb 23, 2022 0.0289 0.0300 0.0270 0.0283 675,030 -0.00(-6.29%)
Feb 22, 2022 0.0281 0.0340 0.0281 0.0302 230,476 -0.00(-8.48%)
Feb 18, 2022 0.0330 0 +0.00(+10.00%)
Feb 17, 2022 0.0302 0.0330 0.0290 0.0300 196,884 -0.00(-0.99%)
Feb 16, 2022 0.0305 0.0360 0.0293 0.0303 720,222 +0.00(+0.00%)
Feb 15, 2022 0.0300 0.0305 0.0290 0.0303 58,061 -0.00(-0.66%)
Feb 14, 2022 0.0288 0.0305 0.0280 0.0305 525,527 +0.00(+5.90%)
Feb 11, 2022 0.0305 0.0305 0.0282 0.0288 87,164 -0.00(-5.57%)
Feb 10, 2022 0.0288 0.0307 0.0288 0.0305 228,324 +0.00(+4.10%)
Feb 09, 2022 0.0300 0.0310 0.0281 0.0293 437,920 -0.00(-5.48%)
Feb 08, 2022 0.0316 0.0316 0.0293 0.0310 391,304 -0.00(-1.90%)
Feb 07, 2022 0.0318 0.0330 0.0260 0.0316 938,842 -0.00(-0.63%)
Feb 04, 2022 0.0309 0.0318 0.0306 0.0318 62,621 +0.00(+0.32%)
Feb 03, 2022 0.0319 0.0288 0.0317 282,232 -0.00(-0.31%)
Feb 02, 2022 0.0293 0.0330 0.0290 0.0318 673,493 -0.00(-1.55%)
Feb 01, 2022 0.0315 0.0330 0.0301 0.0323 358,649 -0.00(-1.82%)
Jan 31, 2022 0.0340 0.0295 0.0329 355,089 +0.00(+2.49%)
Jan 28, 2022 0.0298 0.0375 0.0280 0.0321 307,405 -0.00(-5.31%)
Jan 27, 2022 0.0370 0.0389 0.0298 0.0339 571,762 -0.01(-13.08%)
Jan 26, 2022 0.0296 0.0390 0.0296 0.0390 488,918 +0.01(+30.00%)
Jan 25, 2022 0.0349 0.0349 0.0295 0.0300 1,252,116 -0.00(-13.79%)
Jan 24, 2022 0.0400 0.0400 0.0280 0.0348 453,794 -0.00(-5.95%)
Jan 21, 2022 0.0360 0.0370 0.0280 0.0370 655,650 +0.00(+3.35%)
Jan 20, 2022 0.0317 0.0400 0.0314 0.0358 267,063 +0.00(+5.29%)
Jan 19, 2022 0.0291 0.0369 0.0290 0.0340 546,146 +0.00(+16.84%)
Jan 18, 2022 0.0300 0.0320 0.0290 0.0291 376,972 -0.01(-16.62%)
Jan 14, 2022 0.0349 0 -0.00(-6.93%)
Jan 13, 2022 0.0346 0.0407 0.0318 0.0375 182,175 +0.00(+7.76%)
Jan 12, 2022 0.0312 0.0350 0.0300 0.0348 407,500 +0.00(+5.45%)
Jan 11, 2022 0.0316 0.0339 0.0295 0.0330 760,211 +0.00(+4.43%)
Jan 10, 2022 0.0380 0.0380 0.0280 0.0316 159,843 -0.00(-12.71%)
Jan 07, 2022 0.0400 0.0400 0.0305 0.0362 725,314 -0.00(-7.18%)
Jan 06, 2022 0.0400 0.0408 0.0300 0.0390 313,440 -0.00(-0.26%)
Jan 05, 2022 0.0415 0.0416 0.0390 0.0391 162,321 -0.00(-2.49%)
Jan 04, 2022 0.0500 0.0500 0.0400 0.0401 1,123,270 -0.00(-3.37%)
Jan 03, 2022 0.0284 0.0419 0.0261 0.0415 1,483,025 +0.02(+59.62%)
Dec 31, 2021 0.0280 0.0300 0.0260 0.0260 1,279,279 -0.00(-10.34%)
Dec 30, 2021 0.0279 0.0290 0.0260 0.0290 1,635,763 +0.00(+0.35%)
Dec 29, 2021 0.0310 0.0310 0.0280 0.0289 783,805 -0.00(-2.36%)
Dec 28, 2021 0.0300 0.0310 0.0290 0.0296 1,123,911 -0.00(-4.52%)
Dec 27, 2021 0.0324 0.0324 0.0281 0.0310 1,117,529 -0.00(-3.73%)
Dec 23, 2021 0.0350 0.0399 0.0280 0.0322 1,522,693 -0.01(-15.26%)
Dec 22, 2021 0.0380 0.0400 0.0341 0.0380 1,234,611 -0.00(-5.00%)
Dec 21, 2021 0.0420 0.0420 0.0380 0.0400 323,429 -0.00(-1.48%)
Dec 20, 2021 0.0400 0.0425 0.0390 0.0406 221,509 -0.00(-3.33%)
Dec 17, 2021 0.0395 0.0430 0.0377 0.0420 1,271,652 +0.00(+3.19%)
Dec 16, 2021 0.0415 0.0450 0.0395 0.0407 1,436,889 -0.00(-4.91%)
Dec 15, 2021 0.0435 0.0458 0.0410 0.0428 1,853,413 -0.00(-9.70%)
Dec 14, 2021 0.0451 0.0499 0.0432 0.0474 170,041 +0.00(+3.27%)
Dec 13, 2021 0.0500 0.0500 0.0430 0.0459 591,062 -0.00(-7.83%)
Dec 10, 2021 0.0420 0.0597 0.0420 0.0498 1,490,221 +0.00(+8.26%)
Dec 09, 2021 0.0455 0.0475 0.0420 0.0460 977,512 -0.00(-1.08%)
Dec 08, 2021 0.0456 0.0475 0.0450 0.0465 578,645 +0.00(+0.87%)
Dec 07, 2021 0.0500 0.0500 0.0450 0.0461 377,280 -0.00(-2.95%)
Dec 06, 2021 0.0479 0.0499 0.0450 0.0475 999,523 -0.00(-1.04%)
Dec 03, 2021 0.0548 0.0548 0.0479 0.0480 903,948 -0.01(-11.11%)
Dec 02, 2021 0.0500 0.0549 0.0490 0.0540 1,081,430 +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.