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 (%)
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%)
Jan 04, 2012 3.650 3.730 3.650 3.680 31,766 +0.18(+5.14%)
Dec 30, 2011 3.400 3.510 3.480 3.500 36,192 +0.00(+0.00%)
Dec 29, 2011 3.440 3.500 3.360 3.500 67,825 +0.04(+1.16%)
Dec 28, 2011 3.580 3.580 3.270 3.460 36,108 +0.09(+2.67%)
Dec 23, 2011 3.440 3.370 3.370 3.370 54,114 +0.03(+0.90%)
Dec 21, 2011 3.210 3.340 3.210 3.340 25,674 +0.06(+1.83%)
Dec 20, 2011 3.100 3.340 3.070 3.280 55,100 +0.28(+9.33%)
Dec 19, 2011 2.960 3.100 2.950 3.000 32,317 -0.06(-1.96%)
Dec 16, 2011 3.100 3.100 2.850 3.060 49,785 -0.05(-1.61%)
Dec 15, 2011 3.170 3.200 3.110 3.110 48,217 -0.07(-2.20%)
Dec 14, 2011 3.270 3.290 3.150 3.180 28,368 -0.16(-4.79%)
Dec 13, 2011 3.290 3.340 3.200 3.340 13,962 +0.07(+2.14%)
Dec 12, 2011 3.200 3.270 3.200 3.270 16,282 +0.01(+0.31%)
Dec 09, 2011 3.190 3.260 3.140 3.260 65,364 +0.02(+0.62%)
Dec 08, 2011 3.330 3.330 3.200 3.240 31,642 -0.08(-2.41%)
Dec 07, 2011 3.540 3.540 3.320 3.320 60,734 -0.25(-7.00%)
Dec 06, 2011 3.570 3.600 3.550 3.570 19,770 +0.02(+0.56%)
Dec 05, 2011 3.610 3.620 3.550 3.550 11,022 -0.08(-2.20%)
Dec 02, 2011 3.610 3.670 3.600 3.630 16,755 -0.05(-1.36%)
Dec 01, 2011 3.600 3.690 3.580 3.680 5,379 +0.05(+1.38%)
Nov 30, 2011 3.690 3.700 3.510 3.630 35,975 +0.02(+0.55%)
Nov 29, 2011 3.570 3.650 3.450 3.610 28,427 +0.00(+0.00%)
Nov 28, 2011 3.800 3.800 3.600 3.610 29,736 -0.08(-2.17%)
Nov 25, 2011 3.770 3.770 3.650 3.690 14,676 -0.03(-0.81%)
Nov 24, 2011 3.800 3.800 3.690 3.720 3,292 -0.07(-1.85%)
Nov 23, 2011 3.590 3.800 3.580 3.790 55,568 +0.16(+4.41%)
Nov 22, 2011 3.670 3.700 3.570 3.630 20,359 -0.07(-1.89%)
Nov 21, 2011 3.800 3.800 3.410 3.700 83,714 -0.03(-0.80%)
Nov 18, 2011 3.610 4.120 3.610 3.730 214,908 +0.24(+6.88%)
Nov 17, 2011 3.020 3.600 2.980 3.490 256,599 +0.54(+18.31%)
Nov 16, 2011 3.080 3.100 2.930 2.950 122,837 -0.23(-7.23%)
Nov 15, 2011 3.300 3.350 3.150 3.180 36,512 -0.12(-3.64%)
Nov 14, 2011 3.350 3.450 3.160 3.300 244,435 +0.16(+5.10%)
Nov 11, 2011 2.930 3.240 2.900 3.140 242,856 +0.24(+8.28%)
Nov 10, 2011 2.750 2.970 2.560 2.900 207,866 +0.08(+2.84%)
Nov 09, 2011 2.910 2.910 2.750 2.820 30,779 -0.07(-2.42%)
Nov 08, 2011 2.900 2.900 2.740 2.890 31,062 +0.08(+2.85%)
Nov 07, 2011 2.980 2.980 2.800 2.810 30,013 -0.17(-5.70%)
Nov 04, 2011 3.010 3.010 2.950 2.980 22,273 -0.02(-0.67%)
Nov 03, 2011 3.010 3.040 2.940 3.000 52,642 +0.01(+0.33%)
Nov 02, 2011 3.010 3.010 2.950 2.990 8,517 +0.00(+0.00%)
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.