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 (%)
Sep 27, 2013 13.64 13.65 13.40 13.50 68,508 -0.18(-1.32%)
Sep 26, 2013 13.55 13.72 13.45 13.68 118,887 +0.08(+0.59%)
Sep 25, 2013 13.50 13.60 13.48 13.60 62,767 +0.03(+0.22%)
Sep 24, 2013 13.28 13.60 13.28 13.57 79,388 +0.26(+1.95%)
Sep 23, 2013 13.16 13.35 13.12 13.31 83,346 +0.06(+0.45%)
Sep 20, 2013 12.78 13.25 12.71 13.25 125,122 +0.52(+4.08%)
Sep 19, 2013 12.47 12.78 12.18 12.73 99,210 +0.33(+2.66%)
Sep 18, 2013 12.20 12.49 12.00 12.40 67,900 +0.15(+1.22%)
Sep 17, 2013 12.00 12.34 11.98 12.25 40,049 +0.16(+1.32%)
Sep 16, 2013 12.40 12.49 11.94 12.09 91,731 -0.19(-1.55%)
Sep 13, 2013 11.60 12.36 11.60 12.28 620,889 +0.73(+6.32%)
Sep 12, 2013 11.57 11.63 11.50 11.55 54,772 -0.05(-0.43%)
Sep 11, 2013 11.62 11.75 11.50 11.60 107,375 +0.08(+0.69%)
Sep 10, 2013 11.45 11.68 11.40 11.52 74,056 +0.05(+0.44%)
Sep 09, 2013 11.32 11.55 11.31 11.47 48,897 +0.19(+1.68%)
Sep 06, 2013 11.28 11.28 11.25 11.28 64,471 +0.00(+0.00%)
Sep 05, 2013 11.20 11.40 11.20 11.28 73,079 +0.05(+0.45%)
Sep 04, 2013 11.13 11.23 11.13 11.23 34,049 +0.08(+0.72%)
Sep 03, 2013 11.14 11.19 11.05 11.15 37,118 +0.01(+0.09%)
Aug 30, 2013 11.14 11.14 11.14 0 +0.01(+0.09%)
Aug 29, 2013 11.07 11.18 11.07 11.13 23,396 +0.00(+0.00%)
Aug 28, 2013 11.01 11.13 11.01 11.13 63,663 +0.06(+0.54%)
Aug 27, 2013 11.03 11.09 11.00 11.07 18,259 +0.05(+0.45%)
Aug 26, 2013 11.19 11.24 11.02 11.02 58,275 -0.10(-0.90%)
Aug 23, 2013 11.25 11.32 10.80 11.12 104,880 +0.12(+1.09%)
Aug 22, 2013 10.33 11.29 10.30 11.00 187,549 +0.85(+8.37%)
Aug 21, 2013 10.04 10.28 10.00 10.15 25,059 +0.15(+1.50%)
Aug 20, 2013 9.900 10.04 9.900 10.00 14,848 +0.15(+1.52%)
Aug 19, 2013 10.10 10.18 9.500 9.850 26,844 -0.35(-3.43%)
Aug 16, 2013 10.20 10.48 10.05 10.20 48,428 +0.01(+0.10%)
Aug 15, 2013 9.760 10.35 9.440 10.19 88,687 +0.75(+7.94%)
Aug 14, 2013 9.400 9.440 9.400 9.440 65,955 +0.06(+0.64%)
Aug 13, 2013 9.360 9.400 9.360 9.380 6,229 +0.02(+0.21%)
Aug 12, 2013 9.350 9.380 9.350 9.360 11,513 -0.04(-0.43%)
Aug 09, 2013 9.350 9.400 9.340 9.400 37,570 +0.20(+2.17%)
Aug 08, 2013 9.050 9.360 9.050 9.200 30,602 -0.15(-1.60%)
Aug 07, 2013 9.260 9.370 9.260 9.350 8,002 +0.00(+0.00%)
Aug 06, 2013 9.310 9.370 9.310 9.350 8,261 -0.01(-0.11%)
Aug 02, 2013 9.360 9.360 9.360 0 +0.01(+0.11%)
Aug 01, 2013 9.350 9.400 9.340 9.350 12,189 +0.00(+0.00%)
Jul 31, 2013 9.280 9.350 9.270 9.350 12,062 +0.07(+0.75%)
Jul 30, 2013 9.190 9.300 9.000 9.280 14,042 +0.03(+0.32%)
Jul 29, 2013 9.350 9.390 9.250 9.250 3,153 -0.15(-1.60%)
Jul 26, 2013 9.295 9.400 9.280 9.400 45,814 +0.11(+1.13%)
Jul 25, 2013 9.290 9.300 9.290 9.295 1,419 -0.01(-0.05%)
Jul 24, 2013 9.250 9.390 9.250 9.300 4,774 +0.00(+0.00%)
Jul 23, 2013 9.100 9.300 9.100 9.300 3,796 +0.10(+1.09%)
Jul 22, 2013 9.420 9.440 9.200 9.200 4,717 -0.22(-2.34%)
Jul 19, 2013 9.000 9.450 9.000 9.420 30,766 +0.42(+4.67%)
Jul 18, 2013 8.960 9.040 8.860 9.000 6,851 +0.05(+0.56%)
Jul 17, 2013 8.960 9.060 8.910 8.950 17,279 -0.04(-0.44%)
Jul 16, 2013 8.710 8.990 8.610 8.990 81,131 +0.21(+2.39%)
Jul 15, 2013 8.650 8.780 8.650 8.780 46,680 +0.11(+1.27%)
Jul 12, 2013 8.390 8.680 8.390 8.670 34,501 +0.32(+3.83%)
Jul 11, 2013 8.300 8.350 8.250 8.350 7,197 +0.09(+1.09%)
Jul 10, 2013 8.180 8.280 8.170 8.260 4,889 +0.02(+0.24%)
Jul 09, 2013 8.200 8.300 8.050 8.240 26,101 -0.01(-0.12%)
Jul 08, 2013 8.340 8.340 8.250 8.250 4,710 -0.05(-0.60%)
Jul 05, 2013 8.260 8.340 8.210 8.300 19,709 -0.04(-0.48%)
Jul 04, 2013 8.230 8.350 8.230 8.340 4,877 +0.09(+1.09%)
Jul 03, 2013 8.340 8.350 8.240 8.250 15,981 -0.03(-0.36%)
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.