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

Altair International Corp (OP: ATAO )

0.0760 +0.0025 (+3.40%)
Streaming Delayed Price Updated: 2:45 PM EDT, Sep 4, 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 04, 2024 0.0630 0.0810 0.0630 0.0760 55,374 +0.00(+3.40%)
Sep 03, 2024 0.0700 0.0870 0.0600 0.0735 215,444 +0.01(+17.60%)
Aug 30, 2024 0.0665 0.0890 0.0580 0.0625 51,801 -0.00(-3.85%)
Aug 29, 2024 0.0635 0.0750 0.0560 0.0650 59,361 -0.01(-10.96%)
Aug 28, 2024 0.0645 0.0730 0.0552 0.0730 130,992 +0.00(+4.89%)
Aug 27, 2024 0.0610 0.0750 0.0610 0.0696 107,124 +0.00(+0.87%)
Aug 26, 2024 0.0350 0.0820 0.0350 0.0690 253,856 +0.00(+6.15%)
Aug 23, 2024 0.0750 0.0750 0.0410 0.0650 158,392 -0.02(-23.53%)
Aug 22, 2024 0.0491 0.0900 0.0460 0.0850 98,124 +0.03(+51.79%)
Aug 21, 2024 0.0500 0.0560 0.0321 0.0560 45,466 +0.01(+24.44%)
Aug 20, 2024 0.0360 0.0450 0.0360 0.0450 33,861 +0.01(+13.07%)
Aug 19, 2024 0.0351 0.0398 0.0351 0.0398 150,119 +0.00(+3.11%)
Aug 16, 2024 0.0351 0.0386 0.0351 0.0386 11,030 -0.00(-3.02%)
Aug 15, 2024 0.0360 0.0398 0.0350 0.0398 180,259 +0.00(+5.01%)
Aug 14, 2024 0.0290 0.0389 0.0290 0.0379 105,281 +0.00(+14.85%)
Aug 13, 2024 0.0275 0.0330 0.0271 0.0330 41,348 -0.00(-8.33%)
Aug 12, 2024 0.0350 0.0370 0.0270 0.0360 128,986 +0.00(+7.46%)
Aug 09, 2024 0.0282 0.0335 0.0271 0.0335 12,216 +0.00(+6.01%)
Aug 08, 2024 0.0290 0.0316 0.0290 0.0316 11,075 -0.00(-1.25%)
Aug 07, 2024 0.0350 0.0350 0.0290 0.0320 12,080 -0.00(-4.48%)
Aug 06, 2024 0.0360 0.0390 0.0300 0.0335 239,929 -0.00(-10.67%)
Aug 05, 2024 0.0355 0.0381 0.0355 0.0375 34,710 +0.00(+3.02%)
Aug 02, 2024 0.0355 0.0390 0.0355 0.0364 58,991 -0.00(-0.27%)
Aug 01, 2024 0.0361 0.0376 0.0361 0.0365 35,300 +0.00(+5.80%)
Jul 31, 2024 0.0330 0.0359 0.0271 0.0345 139,783 +0.00(+10.93%)
Jul 30, 2024 0.0300 0.0350 0.0300 0.0311 10,951 +0.00(+3.67%)
Jul 29, 2024 0.0350 0.0418 0.0300 0.0300 78,439 -0.00(-11.76%)
Jul 26, 2024 0.0380 0.0400 0.0330 0.0340 71,332 -0.00(-10.53%)
Jul 25, 2024 0.0330 0.0387 0.0261 0.0380 126,453 +0.01(+17.65%)
Jul 24, 2024 0.0211 0.0323 0.0211 0.0323 85,660 +0.01(+52.36%)
Jul 23, 2024 0.0230 0.0235 0.0210 0.0212 116,490 -0.00(-11.30%)
Jul 22, 2024 0.0300 0.0370 0.0230 0.0239 320,149 -0.00(-9.81%)
Jul 19, 2024 0.0230 0.0298 0.0230 0.0265 36,442 -0.00(-9.86%)
Jul 18, 2024 0.0285 0.0368 0.0222 0.0294 254,225 +0.00(+13.08%)
Jul 17, 2024 0.0260 0.0260 0.0250 0.0260 22,892 -0.00(-4.76%)
Jul 16, 2024 0.0221 0.0273 0.0221 0.0273 10,818 +0.00(+5.00%)
Jul 15, 2024 0.0221 0.0260 0.0221 0.0260 15,276 +0.00(+0.00%)
Jul 12, 2024 0.0298 0.0383 0.0210 0.0260 462,346 +0.00(+4.00%)
Jul 11, 2024 0.0250 0.0308 0.0210 0.0250 16,208 -0.01(-20.38%)
Jul 10, 2024 0.0250 0.0314 0.0250 0.0314 10,141 -0.00(-3.98%)
Jul 09, 2024 0.0250 0.0342 0.0250 0.0327 22,977 +0.01(+21.11%)
Jul 08, 2024 0.0428 0.0428 0.0270 0.0270 23,896 -0.02(-38.36%)
Jul 05, 2024 0.0300 0.0438 0.0300 0.0438 15,348 +0.00(+9.50%)
Jul 03, 2024 0.0275 0.0400 0.0271 0.0400 15,785 +0.00(+12.68%)
Jul 02, 2024 0.0350 0.0450 0.0270 0.0355 163,883 +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.