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 )

48.18 +0.28 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 28, 2013 8.170 8.170 8.170 0 -0.17(-2.04%)
Jun 26, 2013 7.950 8.400 7.950 8.340 28,397 -0.02(-0.24%)
Jun 25, 2013 8.310 8.370 8.310 8.360 3,736 +0.06(+0.72%)
Jun 24, 2013 8.220 8.300 7.910 8.300 111,015 +0.11(+1.34%)
Jun 21, 2013 8.180 8.260 8.180 8.190 4,844 -0.06(-0.73%)
Jun 20, 2013 8.210 8.290 8.210 8.250 22,408 +0.03(+0.36%)
Jun 19, 2013 8.120 8.330 8.120 8.220 10,862 +0.07(+0.86%)
Jun 18, 2013 8.140 8.240 8.140 8.150 6,216 +0.00(+0.00%)
Jun 17, 2013 8.160 8.330 8.150 8.150 11,691 -0.05(-0.61%)
Jun 14, 2013 8.240 8.350 8.200 8.200 16,873 -0.12(-1.44%)
Jun 13, 2013 8.245 8.360 8.215 8.320 4,950 +0.07(+0.85%)
Jun 12, 2013 8.170 8.310 8.170 8.250 6,149 +0.04(+0.49%)
Jun 11, 2013 8.170 8.250 8.160 8.210 23,605 -0.02(-0.24%)
Jun 10, 2013 8.160 8.300 8.100 8.230 11,765 +0.06(+0.73%)
Jun 07, 2013 8.170 8.340 8.160 8.170 8,157 -0.12(-1.45%)
Jun 06, 2013 8.300 8.370 8.250 8.290 16,427 -0.06(-0.72%)
Jun 05, 2013 8.300 8.370 8.210 8.350 31,604 -0.02(-0.24%)
Jun 04, 2013 8.320 8.370 8.300 8.370 7,215 +0.00(+0.00%)
Jun 03, 2013 8.300 8.370 8.250 8.370 8,557 +0.09(+1.09%)
May 31, 2013 8.090 8.280 8.080 8.280 23,764 +0.07(+0.85%)
May 30, 2013 8.100 8.210 8.050 8.210 29,907 +0.04(+0.49%)
May 29, 2013 8.030 8.170 8.030 8.170 8,343 +0.15(+1.87%)
May 28, 2013 8.070 8.080 7.950 8.020 272,192 -0.05(-0.62%)
May 27, 2013 8.100 8.110 8.070 8.070 1,344 -0.06(-0.74%)
May 24, 2013 8.120 8.130 8.000 8.130 110,724 +0.12(+1.50%)
May 23, 2013 7.950 8.070 7.950 8.010 205,255 +0.07(+0.88%)
May 22, 2013 8.180 8.180 7.940 7.940 96,120 -0.17(-2.10%)
May 21, 2013 8.040 8.220 8.040 8.110 12,843 -0.09(-1.10%)
May 17, 2013 8.200 8.200 8.200 0 +0.16(+1.99%)
May 16, 2013 7.970 8.070 7.950 8.040 21,806 -0.01(-0.12%)
May 15, 2013 8.000 8.100 7.990 8.050 32,496 +0.01(+0.12%)
May 13, 2013 8.190 8.190 8.000 8.040 12,377 +0.04(+0.50%)
May 10, 2013 8.010 8.060 7.900 8.000 48,279 +0.09(+1.14%)
May 09, 2013 8.220 8.240 7.840 7.910 390,018 -0.40(-4.81%)
May 08, 2013 8.440 8.440 8.160 8.310 103,805 -0.08(-0.95%)
May 07, 2013 8.180 8.450 8.180 8.390 18,812 +0.15(+1.82%)
May 06, 2013 8.250 8.400 8.180 8.240 134,309 -0.08(-0.96%)
May 03, 2013 8.360 8.400 8.260 8.320 12,595 -0.07(-0.83%)
May 02, 2013 8.200 8.400 8.200 8.390 13,190 +0.24(+2.94%)
May 01, 2013 8.410 8.410 8.130 8.150 259,177 -0.27(-3.21%)
Apr 30, 2013 8.240 8.430 8.130 8.420 36,090 +0.22(+2.68%)
Apr 29, 2013 8.180 8.210 8.110 8.200 44,192 -0.02(-0.24%)
Apr 26, 2013 8.100 8.250 8.090 8.220 8,289 +0.13(+1.61%)
Apr 25, 2013 8.150 8.150 8.050 8.090 34,767 -0.06(-0.74%)
Apr 24, 2013 8.100 8.190 8.000 8.150 403,117 +0.19(+2.39%)
Apr 23, 2013 7.910 8.160 7.860 7.960 44,930 +0.05(+0.63%)
Apr 22, 2013 8.060 8.130 7.400 7.910 64,358 -0.15(-1.86%)
Apr 19, 2013 8.400 8.400 7.740 8.060 196,907 -0.30(-3.59%)
Apr 18, 2013 8.430 8.440 8.320 8.360 75,464 -0.09(-1.07%)
Apr 17, 2013 8.460 8.460 8.310 8.450 26,315 -0.01(-0.12%)
Apr 16, 2013 8.410 8.460 8.400 8.460 9,607 +0.09(+1.08%)
Apr 15, 2013 8.290 8.410 8.270 8.370 17,987 -0.08(-0.95%)
Apr 12, 2013 8.390 8.450 8.340 8.450 38,911 +0.00(+0.00%)
Apr 11, 2013 8.380 8.490 8.280 8.450 25,976 +0.06(+0.72%)
Apr 10, 2013 8.290 8.390 8.190 8.390 5,742 +0.03(+0.36%)
Apr 09, 2013 8.060 8.390 8.040 8.360 43,838 +0.26(+3.21%)
Apr 08, 2013 8.060 8.120 8.030 8.100 16,886 +0.02(+0.25%)
Apr 05, 2013 8.000 8.080 8.000 8.080 50,721 -0.01(-0.12%)
Apr 04, 2013 8.060 8.100 8.000 8.090 44,134 -0.01(-0.12%)
Apr 03, 2013 8.100 8.120 8.000 8.100 29,105 +0.02(+0.25%)
Apr 02, 2013 8.080 8.090 8.020 8.080 22,060 +0.04(+0.50%)
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.