Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altus Group Ltd (TSX: AIF )

46.98 +0.20 (+0.43%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jan 31, 2012 5.600 5.690 5.350 5.490 71,509 -0.13(-2.31%)
Jan 30, 2012 5.670 5.700 5.590 5.620 11,020 -0.05(-0.88%)
Jan 27, 2012 5.730 5.730 5.670 5.670 11,376 -0.03(-0.53%)
Jan 26, 2012 5.700 5.800 5.620 5.700 28,566 +0.10(+1.79%)
Jan 25, 2012 5.350 5.820 5.300 5.600 40,864 +0.29(+5.46%)
Jan 24, 2012 5.210 5.350 5.210 5.310 35,729 +0.13(+2.51%)
Jan 23, 2012 5.140 5.240 5.050 5.180 17,535 +0.01(+0.19%)
Jan 20, 2012 5.220 5.280 5.050 5.170 205,977 -0.09(-1.71%)
Jan 19, 2012 5.400 5.400 5.050 5.260 38,421 -0.24(-4.36%)
Jan 18, 2012 5.950 6.040 5.250 5.500 163,872 -0.44(-7.41%)
Jan 17, 2012 5.220 6.090 5.220 5.940 97,741 +0.81(+15.79%)
Jan 16, 2012 4.920 5.130 4.880 5.130 57,608 +0.33(+6.88%)
Jan 13, 2012 4.730 4.890 4.480 4.800 81,708 +0.06(+1.27%)
Jan 12, 2012 4.600 4.740 4.350 4.740 90,275 +0.14(+3.04%)
Jan 11, 2012 4.150 4.710 4.150 4.600 68,735 +0.49(+11.92%)
Jan 10, 2012 4.000 4.270 3.930 4.110 87,401 +0.21(+5.38%)
Jan 09, 2012 3.700 3.950 3.700 3.900 27,379 +0.20(+5.41%)
Jan 06, 2012 3.700 3.740 3.700 3.700 12,680 +0.01(+0.27%)
Jan 05, 2012 3.650 3.720 3.650 3.690 25,424 +0.01(+0.27%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.