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 (%)
Jan 31, 2018 0.0800 0.0800 0.0750 0.0800 247,000 +0.00(+0.00%)
Jan 30, 2018 0.0800 0.0850 0.0800 0.0800 471,000 -0.01(-5.88%)
Jan 29, 2018 0.0850 0.0850 0.0850 0.0850 19,000 +0.00(+0.00%)
Jan 26, 2018 0.0850 0.0850 0.0850 0.0850 95,250 +0.00(+0.00%)
Jan 25, 2018 0.0850 0.0850 0.0850 0.0850 146,000 -0.00(-5.56%)
Jan 24, 2018 0.0900 0.0900 0.0800 0.0900 367,000 +0.00(+5.88%)
Jan 19, 2018 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Jan 18, 2018 0.0900 0.0900 0.0900 0.0900 89,000 +0.00(+5.88%)
Jan 17, 2018 0.0800 0.0850 0.0800 0.0850 242,000 +0.00(+0.00%)
Jan 16, 2018 0.0850 0.0850 0.0850 0.0850 75,722 +0.00(+0.00%)
Jan 15, 2018 0.0900 0.0900 0.0850 0.0850 30,500 +0.01(+6.25%)
Jan 12, 2018 0.0850 0.0850 0.0800 0.0800 60,573 -0.01(-5.88%)
Jan 11, 2018 0.0900 0.0900 0.0850 0.0850 292,000 -0.00(-5.56%)
Jan 10, 2018 0.0900 0.0900 0.0900 74,000 +0.00(+0.00%)
Jan 09, 2018 0.0900 0.0900 0.0900 0.0900 33,000 +0.00(+0.00%)
Jan 08, 2018 0.0900 0.0900 0.0900 0.0900 262,040 +0.00(+0.00%)
Jan 05, 2018 0.0900 0.1000 0.0850 0.0900 767,180 +0.00(+0.00%)
Jan 04, 2018 0.1050 0.1050 0.0900 0.0900 745,051 -0.01(-14.29%)
Jan 03, 2018 0.0950 0.1200 0.0950 0.1050 2,533,340 +0.02(+23.53%)
Jan 02, 2018 0.0850 0.0850 0.0850 0.0850 40,500 +0.01(+6.25%)
Dec 29, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 28, 2017 0.0800 0.0800 0.0800 0.0800 280,000 +0.00(+0.00%)
Dec 27, 2017 0.0800 0.0800 0.0800 0.0800 368,000 -0.01(-5.88%)
Dec 22, 2017 0.0850 0.0850 0.0850 0.0850 328,000 -0.00(-5.56%)
Dec 21, 2017 0.0900 0.0900 0.0900 0.0900 243,200 +0.00(+0.00%)
Dec 20, 2017 0.0900 0.0900 0.0900 0.0900 25,013 +0.00(+0.00%)
Dec 19, 2017 0.0900 0.0900 0.0900 0.0900 12,000 +0.00(+0.00%)
Dec 18, 2017 0.0900 0.0900 0.0900 0.0900 70,000 +0.00(+0.00%)
Dec 15, 2017 0.0900 0.0900 0.0900 0.0900 84,510 +0.00(+5.88%)
Dec 14, 2017 0.0900 0.0950 0.0850 0.0850 209,500 -0.00(-5.56%)
Dec 12, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 11, 2017 0.0900 0.0900 0.0900 0.0900 36,500 -0.01(-5.26%)
Dec 08, 2017 0.0900 0.0950 0.0900 0.0950 27,017 +0.00(+0.00%)
Dec 07, 2017 0.0900 0.0950 0.0850 0.0950 373,000 +0.00(+0.00%)
Dec 05, 2017 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Dec 04, 2017 0.1000 0.1000 0.0900 0.0900 76,000 -0.01(-5.26%)
Dec 01, 2017 0.1000 0.1000 0.0900 0.0950 99,444 +0.00(+0.00%)
Nov 30, 2017 0.1000 0.1000 0.0950 0.0950 218,000 -0.01(-5.00%)
Nov 29, 2017 0.1000 0.1000 0.1000 0.1000 51,666 -0.01(-9.09%)
Nov 28, 2017 0.1100 0.1100 0.1100 0.1100 19,500 -0.01(-4.35%)
Nov 27, 2017 0.1100 0.1150 0.1100 0.1150 26,500 +0.00(+0.00%)
Nov 24, 2017 0.1000 0.1150 0.0950 0.1150 116,500 +0.01(+4.55%)
Nov 22, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Nov 20, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Nov 17, 2017 0.1100 0.1100 0.1050 0.1100 158,500 +0.00(+0.00%)
Nov 16, 2017 0.1250 0.1250 0.1100 0.1100 17,000 -0.01(-12.00%)
Nov 14, 2017 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Nov 13, 2017 0.1100 0.1300 0.1100 0.1200 92,000 -0.01(-4.00%)
Nov 10, 2017 0.1200 0.1250 0.1100 0.1250 221,740 +0.01(+13.64%)
Nov 09, 2017 0.1000 0.1100 0.1000 0.1100 391,000 -0.01(-8.33%)
Nov 08, 2017 0.1300 0.1300 0.1200 0.1200 44,500 -0.01(-4.00%)
Nov 07, 2017 0.1250 0.1250 0.1250 0.1250 13,710 -0.02(-10.71%)
Nov 06, 2017 0.1300 0.1400 0.1300 0.1400 49,500 +0.01(+7.69%)
Nov 03, 2017 0.1300 0.1450 0.1200 0.1300 39,000 +0.00(+0.00%)
Nov 02, 2017 0.1300 0.1300 0.1300 0.1300 3,222 -0.01(-10.34%)
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.