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 (%)
Oct 31, 2011 3.110 3.110 2.910 3.030 76,227 -0.07(-2.26%)
Oct 28, 2011 3.220 3.220 2.920 3.100 64,510 -0.12(-3.73%)
Oct 27, 2011 3.350 3.350 3.150 3.220 65,510 -0.08(-2.42%)
Oct 26, 2011 3.270 3.300 3.250 3.300 47,297 +0.01(+0.30%)
Oct 25, 2011 3.300 3.300 3.250 3.290 65,973 -0.01(-0.30%)
Oct 24, 2011 3.300 3.340 3.290 3.300 89,365 +0.04(+1.23%)
Oct 21, 2011 3.230 3.300 3.210 3.260 35,514 +0.03(+0.93%)
Oct 20, 2011 3.220 3.230 3.160 3.230 27,091 +0.05(+1.57%)
Oct 19, 2011 3.400 3.400 3.170 3.180 42,529 -0.28(-8.09%)
Oct 18, 2011 3.510 3.550 3.360 3.460 68,117 -0.11(-3.08%)
Oct 17, 2011 3.560 3.680 3.560 3.570 15,573 -0.09(-2.46%)
Oct 14, 2011 3.730 3.740 3.610 3.660 26,977 +0.05(+1.39%)
Oct 13, 2011 3.730 3.750 3.500 3.610 49,554 -0.12(-3.22%)
Oct 12, 2011 3.950 3.950 3.710 3.730 57,938 -0.04(-1.06%)
Oct 11, 2011 3.870 3.950 3.770 3.770 22,856 -0.09(-2.33%)
Oct 07, 2011 4.050 4.050 3.820 3.860 28,375 -0.09(-2.28%)
Oct 06, 2011 4.010 4.010 3.910 3.950 119,897 -0.06(-1.50%)
Oct 05, 2011 4.410 4.410 3.970 4.010 276,530 -0.16(-3.84%)
Oct 04, 2011 4.090 4.190 3.960 4.170 87,437 -0.13(-3.02%)
Oct 03, 2011 4.100 4.300 4.100 4.300 35,105 -0.04(-0.92%)
Sep 30, 2011 4.400 4.500 4.250 4.340 15,744 -0.09(-2.03%)
Sep 29, 2011 4.600 4.650 4.420 4.430 33,503 -0.20(-4.32%)
Sep 28, 2011 4.650 4.830 4.540 4.630 12,698 -0.22(-4.54%)
Sep 27, 2011 4.390 4.900 4.390 4.850 58,425 +0.46(+10.48%)
Sep 26, 2011 4.200 4.400 4.110 4.390 45,994 +0.35(+8.66%)
Sep 23, 2011 4.040 4.110 3.910 4.040 31,194 +0.00(+0.00%)
Sep 22, 2011 4.070 4.120 4.000 4.040 210,629 -0.22(-5.16%)
Sep 21, 2011 4.430 4.430 4.250 4.260 111,059 -0.18(-4.05%)
Sep 20, 2011 4.440 4.440 4.310 4.440 11,438 +0.07(+1.60%)
Sep 19, 2011 4.430 4.440 4.200 4.370 171,659 -0.08(-1.80%)
Sep 16, 2011 4.740 4.740 4.400 4.450 46,226 -0.12(-2.63%)
Sep 15, 2011 4.620 4.730 4.570 4.570 20,108 +0.04(+0.88%)
Sep 14, 2011 4.570 4.620 4.450 4.530 12,142 -0.04(-0.88%)
Sep 13, 2011 4.620 4.750 4.570 4.570 38,844 -0.05(-1.08%)
Sep 12, 2011 4.580 4.650 4.570 4.620 14,335 -0.03(-0.65%)
Sep 09, 2011 4.610 4.700 4.600 4.650 51,062 -0.05(-1.06%)
Sep 08, 2011 4.560 5.000 4.560 4.700 42,542 +0.09(+1.95%)
Sep 07, 2011 4.610 4.700 4.550 4.610 33,855 +0.30(+6.96%)
Sep 06, 2011 4.360 4.360 4.250 4.310 30,093 -0.25(-5.48%)
Sep 02, 2011 4.700 4.710 4.560 4.560 26,488 -0.26(-5.39%)
Sep 01, 2011 4.450 4.850 4.450 4.820 42,123 +0.37(+8.31%)
Aug 31, 2011 4.200 4.490 4.200 4.450 40,280 +0.25(+5.95%)
Aug 30, 2011 4.220 4.260 4.150 4.200 18,142 -0.06(-1.41%)
Aug 29, 2011 4.190 4.290 4.150 4.260 47,412 +0.09(+2.16%)
Aug 26, 2011 4.270 4.270 4.150 4.170 9,945 -0.03(-0.71%)
Aug 25, 2011 4.370 4.370 4.150 4.200 119,171 -0.10(-2.33%)
Aug 24, 2011 4.280 4.310 4.260 4.300 534,105 +0.03(+0.70%)
Aug 23, 2011 4.230 4.270 4.160 4.270 31,696 +0.16(+3.89%)
Aug 22, 2011 4.120 4.210 4.010 4.110 206,068 +0.08(+1.99%)
Aug 19, 2011 4.160 4.410 3.990 4.030 319,601 -0.22(-5.18%)
Aug 18, 2011 4.300 4.440 4.100 4.250 283,370 -0.06(-1.39%)
Aug 17, 2011 4.470 4.680 4.200 4.310 392,879 +0.01(+0.23%)
Aug 16, 2011 4.410 4.710 4.100 4.300 148,177 -0.06(-1.38%)
Aug 15, 2011 4.150 4.500 4.000 4.360 289,380 +0.46(+11.79%)
Aug 12, 2011 3.750 3.990 3.700 3.900 177,157 +0.20(+5.41%)
Aug 11, 2011 3.960 4.050 3.640 3.700 147,186 -0.19(-4.88%)
Aug 10, 2011 4.200 4.200 3.820 3.890 180,930 -0.16(-3.95%)
Aug 09, 2011 4.210 4.210 3.760 4.050 140,510 +0.30(+8.00%)
Aug 08, 2011 4.500 4.600 3.650 3.750 172,034 -0.98(-20.72%)
Aug 05, 2011 5.180 5.440 4.480 4.730 163,523 -0.22(-4.44%)
Aug 04, 2011 5.540 5.540 4.950 4.950 85,487 -0.55(-10.00%)
Aug 03, 2011 5.900 5.940 5.250 5.500 111,848 -0.39(-6.62%)
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.