Dark

ALTS
ALTUS STRATEGIES PLC
stock CVE

Inactive

Aug 15, 2022

0.7500CAD+4.167%(+0.0300)1,034

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-08-15	0.7500	0.7500	0.7500	0.7500	+4.167%	1,034	0.000%
2022-08-08	0.7200	0.7200	0.7200	0.7200	-4.000%	2,000	+4.167%
2022-08-03	0.7500	0.7500	0.7500	0.7500	+5.634%	5,500	0.000%
2022-07-28	0.7100	0.7100	0.7100	0.7100	+5.970%	500	+5.634%
2022-07-26	0.6700	0.6700	0.6700	0.6700	+1.515%	1,500	+11.940%
2022-07-25	0.6600	0.6600	0.6600	0.6600	0.000%	18,500	+13.636%
2022-07-21	0.6600	0.6600	0.6600	0.6600	+1.538%	19,000	+13.636%
2022-07-19	0.6500	0.6500	0.6500	0.6500	-2.985%	7,000	+15.385%
2022-07-18	0.6700	0.6700	0.6700	0.6700	0.000%	500	+11.940%
2022-07-11	0.6700	0.6700	0.6700	0.6700	0.000%	1,500	+11.940%
2022-07-07	0.6700	0.6700	0.6500	0.6700	+3.077%	9,000	+11.940%
2022-07-06	0.6500	0.6500	0.6500	0.6500	-2.985%	8,000	+15.385%
2022-07-05	0.7100	0.7100	0.6700	0.6700	-5.634%	13,853	+11.940%
2022-07-04	0.7100	0.7300	0.7100	0.7100	-6.579%	12,400	+5.634%
2022-06-23	0.7600	0.7600	0.7600	0.7600	+1.333%	4,000	-1.316%
2022-06-20	0.7500	0.7500	0.7500	0.7500	0.000%	794	0.000%
2022-06-13	0.7900	0.7900	0.7500	0.7500	-2.597%	12,500	0.000%
2022-06-08	0.7700	0.7700	0.7700	0.7700	+1.316%	5,000	-2.597%
2022-06-03	0.7700	0.7700	0.7600	0.7600	-10.588%	3,532	-1.316%
2022-06-02	0.8500	0.8500	0.8500	0.8500	+11.842%	500	-11.765%
2022-05-30	0.7600	0.7600	0.7600	0.7600	-2.564%	5,000	-1.316%
2022-05-27	0.8000	0.8000	0.7800	0.7800	-2.500%	4,000	-3.846%
2022-05-25	0.8000	0.8000	0.8000	0.8000	-2.439%	1,500	-6.250%
2022-05-24	0.8000	0.8200	0.8000	0.8200	-2.381%	3,340	-8.537%
2022-05-19	0.7700	0.8400	0.7700	0.8400	+5.000%	23,413	-10.714%
2022-05-18	0.7900	0.8000	0.7900	0.8000	0.000%	5,000	-6.250%
2022-05-16	0.8000	0.8000	0.8000	0.8000	-1.235%	522	-6.250%
2022-05-10	0.8200	0.8200	0.7500	0.8100	-1.220%	62,825	-7.407%
2022-05-09	0.8500	0.8500	0.8200	0.8200	-3.529%	5,000	-8.537%
2022-05-06	0.8500	0.8500	0.8500	0.8500	0.000%	4,001	-11.765%
2022-05-05	0.8500	0.8500	0.8500	0.8500	-2.299%	5,000	-11.765%
2022-05-03	0.8700	0.8700	0.8500	0.8700	0.000%	2,800	-13.793%
2022-05-02	0.8400	0.8700	0.8400	0.8700	+1.163%	8,032	-13.793%
2022-04-28	0.8600	0.8600	0.8600	0.8600	0.000%	4,990	-12.791%
2022-04-27	0.8800	0.8800	0.8600	0.8600	-1.149%	22,500	-12.791%
2022-04-22	0.8700	0.8700	0.8700	0.8700	0.000%	2,400	-13.793%
2022-04-21	0.9600	0.9600	0.8700	0.8700	-7.447%	3,733	-13.793%
2022-04-20	0.9400	0.9400	0.9400	0.9400	0.000%	5,200	-20.213%
2022-04-18	0.9400	0.9400	0.9400	0.9400	0.000%	800	-20.213%
2022-04-13	0.9300	0.9400	0.9300	0.9400	+1.075%	8,000	-20.213%
2022-04-12	0.9300	0.9300	0.9300	0.9300	-1.064%	505	-19.355%
2022-04-07	0.9400	0.9400	0.9300	0.9400	+5.618%	9,000	-20.213%
2022-04-05	0.8800	0.8900	0.8700	0.8900	-1.111%	28,698	-15.730%
2022-04-04	0.9000	0.9000	0.8800	0.9000	0.000%	16,000	-16.667%
2022-04-01	0.9200	0.9200	0.8900	0.9000	-7.216%	47,800	-16.667%
2022-03-30	0.9300	0.9800	0.9200	0.9700	-1.020%	25,000	-22.680%
2022-03-28	0.9800	0.9800	0.9800	0.9800	+3.158%	7,000	-23.469%
2022-03-24	0.9500	0.9500	0.9500	0.9500	-4.040%	540	-21.053%
2022-03-23	0.9900	0.9900	0.9700	0.9900	-1.000%	6,051	-24.242%
2022-03-22	0.9800	1.0100	0.9300	1.0000	+8.696%	19,000	-25.000%
2022-03-21	1.0100	1.0200	0.9200	0.9200	-8.911%	1,200	-18.478%
2022-03-18	0.9800	1.0100	0.9500	1.0100	0.000%	5,000	-25.743%
2022-03-17	1.0000	1.0200	0.9800	1.0100	+8.602%	22,916	-25.743%
2022-03-16	0.9300	0.9300	0.9300	0.9300	-7.000%	20,000	-19.355%
2022-03-15	1.0100	1.0300	0.9800	1.0000	-4.762%	6,500	-25.000%
2022-03-11	0.9700	1.0500	0.9300	1.0500	+6.061%	33,712	-28.571%
2022-03-08	0.9900	0.9900	0.9900	0.9900	+4.211%	1,034	-24.242%
2022-03-07	0.9400	0.9500	0.9400	0.9500	-5.941%	19,200	-21.053%
2022-03-01	0.9700	1.0100	0.9700	1.0100	+1.000%	14,415	-25.743%
2022-02-28	1.0000	1.0000	1.0000	1.0000	+2.041%	7,500	-25.000%
2022-02-22	0.9800	0.9800	0.9800	0.9800	-6.667%	120	-23.469%
2022-02-18	0.9800	1.0500	0.9800	1.0500	+10.526%	21,500	-28.571%
2022-02-17	0.9700	0.9700	0.9500	0.9500	0.000%	8,000	-21.053%
2022-02-10	0.9500	0.9500	0.9500	0.9500	-2.062%	6,500	-21.053%
2022-02-09	0.9500	0.9700	0.9500	0.9700	+4.301%	1,500	-22.680%
2022-02-04	0.9300	0.9300	0.9300	0.9300	0.000%	3,000	-19.355%
2022-02-02	0.9300	0.9800	0.9300	0.9300	+6.897%	14,034	-19.355%
2022-01-31	0.9100	0.9600	0.8500	0.8700	-4.396%	19,100	-13.793%
2022-01-28	0.9300	0.9300	0.8000	0.9100	-1.087%	50,599	-17.582%
2022-01-27	0.9900	0.9900	0.9200	0.9200	-24.590%	50,000	-18.478%
2022-01-26	1.2200	1.2200	1.2200	1.2200	+12.963%	408	-38.525%
2022-01-25	1.0800	1.0800	1.0800	1.0800	+3.846%	4,700	-30.556%
2022-01-24	1.0100	1.0400	1.0100	1.0400	0.000%	27,405	-27.885%
2022-01-21	1.0400	1.0400	1.0400	1.0400	-8.772%	17,700	-27.885%
2022-01-18	1.1400	1.1400	1.1400	1.1400	+3.636%	400	-34.211%
2022-01-13	1.1500	1.1500	1.0500	1.1000	+11.111%	4,000	-31.818%
2022-01-12	1.0000	1.0000	0.9900	0.9900	0.000%	1,000	-24.242%
2022-01-11	1.0100	1.0100	0.9900	0.9900	-3.883%	67,306	-24.242%
2022-01-06	1.0300	1.0300	1.0300	1.0300	0.000%	1,000	-27.184%
2022-01-05	1.0300	1.0300	1.0300	1.0300	0.000%	700	-27.184%
2021-12-31	1.0300	1.0300	1.0300	1.0300	0.000%	530	-27.184%
2021-12-30	1.0300	1.0300	1.0300	1.0300	-5.505%	600	-27.184%
2021-12-29	1.0900	1.0900	1.0900	1.0900	-0.909%	1,886	-31.193%
2021-12-23	1.1000	1.1000	1.1000	1.1000	0.000%	500	-31.818%
2021-12-21	1.0400	1.1000	1.0400	1.1000	+4.762%	47,215	-31.818%
2021-12-20	1.0500	1.0500	1.0500	1.0500	0.000%	2,700	-28.571%
2021-12-15	1.0500	1.0500	1.0500	1.0500	-4.545%	21,000	-28.571%
2021-12-13	1.1500	1.1500	1.1000	1.1000	-4.348%	3,406	-31.818%
2021-12-10	1.1500	1.1500	1.1500	1.1500	0.000%	3,200	-34.783%
2021-12-07	1.1500	1.1500	1.1500	1.1500	0.000%	2,000	-34.783%
2021-12-02	1.1500	1.1500	1.1500	1.1500	-4.167%	2,000	-34.783%
2021-12-01	1.2000	1.2000	1.2000	1.2000	+9.091%	100	-37.500%
2021-11-30	1.1000	1.1000	1.1000	1.1000	-2.655%	1,700	-31.818%
2021-11-29	1.1300	1.1300	1.1100	1.1300	0.000%	24,800	-33.628%
2021-11-26	1.1300	1.1300	1.1300	1.1300	-1.739%	2,900	-33.628%
2021-11-25	1.1500	1.1500	1.1500	1.1500	0.000%	500	-34.783%
2021-11-24	1.1000	1.1500	1.1000	1.1500	+4.545%	2,750	-34.783%
2021-11-23	1.1000	1.1000	1.1000	1.1000	-8.333%	3,165	-31.818%
2021-11-22	1.2000	1.2000	1.2000	1.2000	+4.348%	1,700	-37.500%
2021-11-19	1.1500	1.1500	1.1500	1.1500	-0.862%	1,600	-34.783%
2021-11-16	1.1600	1.1600	1.1600	1.1600	0.000%	1,050	-35.345%
2021-11-15	1.2300	1.2300	1.1600	1.1600	-5.691%	13,400	-35.345%
2021-11-12	1.2300	1.2300	1.2300	1.2300	0.000%	2,000	-39.024%
2021-11-11	1.1100	1.2300	1.1100	1.2300	+17.143%	1,754	-39.024%
2021-11-05	1.0500	1.0500	1.0500	1.0500	0.000%	5,300	-28.571%
2021-11-03	1.0500	1.0500	1.0500	1.0500	-8.696%	3,636	-28.571%
2021-11-01	1.1500	1.1500	1.1500	1.1500	-3.361%	1,600	-34.783%
2021-10-29	1.1400	1.2000	1.1400	1.1900	+8.182%	25,096	-36.975%
2021-10-26	1.0500	1.1600	1.0500	1.1000	+4.762%	2,100	-31.818%
2021-10-25	1.0500	1.0500	1.0500	1.0500	-8.696%	500	-28.571%
2021-10-22	1.1600	1.1600	1.1500	1.1500	+9.524%	9,000	-34.783%
2021-10-21	1.0500	1.0500	1.0500	1.0500	-7.895%	5,300	-28.571%
2021-10-20	1.1400	1.1400	1.1400	1.1400	+5.556%	10,000	-34.211%
2021-10-18	1.0800	1.0800	1.0800	1.0800	-1.818%	1,223	-30.556%
2021-10-15	1.1000	1.1000	1.1000	1.1000	+1.852%	5,500	-31.818%
2021-10-14	1.0800	1.0800	1.0800	1.0800	0.000%	5,000	-30.556%
2021-10-12	1.1200	1.1200	1.0800	1.0800	+0.935%	1,800	-30.556%
2021-10-07	1.0700	1.0700	1.0700	1.0700	-6.957%	3,800	-29.907%
2021-10-05	1.1500	1.1500	1.1500	1.1500	-4.167%	500	-34.783%
2021-10-04	1.2000	1.2000	1.2000	1.2000	+4.348%	2,696	-37.500%
2021-10-01	1.1500	1.1500	1.1500	1.1500	-4.167%	2,123	-34.783%
2021-09-27	1.2300	1.2300	1.2000	1.2000	+3.448%	9,000	-37.500%
2021-09-24	1.1600	1.1600	1.1600	1.1600	-7.200%	22,000	-35.345%
2021-09-20	1.2500	1.2500	1.2500	1.2500	-15.541%	800	-40.000%
2021-09-16	1.2900	1.4800	1.2500	1.4800	+15.625%	12,400	-49.324%
2021-09-14	1.2800	1.2800	1.2800	1.2800	-1.538%	3,177	-41.406%
2021-09-13	1.3000	1.3000	1.3000	1.3000	0.000%	250	-42.308%
2021-09-10	1.3000	1.3000	1.3000	1.3000	-2.256%	100	-42.308%
2021-09-02	1.3300	1.3300	1.3300	1.3300	0.000%	9,900	-43.609%
2021-09-01	1.3200	1.3300	1.3200	1.3300	+8.130%	14,100	-43.609%
2021-08-26	1.2300	1.2300	1.2300	1.2300	-5.385%	1,100	-39.024%
2021-08-25	1.2000	1.3400	1.2000	1.3000	+8.333%	46,123	-42.308%
2021-08-24	1.1700	1.2200	1.1700	1.2000	+6.195%	20,000	-37.500%
2021-08-23	1.1300	1.1300	1.1300	1.1300	+7.619%	84,200	-33.628%
2021-08-20	1.0500	1.0500	1.0500	1.0500	0.000%	4,044	-28.571%
2021-08-19	1.0500	1.0500	1.0500	1.0500	0.000%	300	-28.571%
2021-08-13	1.0900	1.0900	1.0500	1.0500	+6.061%	6,000	-28.571%
2021-08-11	1.0600	1.0600	0.9900	0.9900	-1.000%	20,900	-24.242%
2021-08-06	1.0000	1.0000	1.0000	1.0000	-5.660%	290	-25.000%
2021-08-05	1.0300	1.0600	1.0300	1.0600	0.000%	5,000	-29.245%
2021-08-04	1.0200	1.0600	1.0200	1.0600	-3.636%	5,400	-29.245%
2021-07-26	1.0500	1.1000	1.0500	1.1000	+7.843%	500	-31.818%
2021-07-22	1.0200	1.0200	1.0200	1.0200	+2.000%	10,000	-26.471%
2021-07-20	1.0000	1.0000	1.0000	1.0000	0.000%	300	-25.000%
2021-07-19	1.0000	1.0000	1.0000	1.0000	-0.990%	6,400	-25.000%
2021-07-16	1.0100	1.0100	1.0100	1.0100	0.000%	2,583	-25.743%
2021-07-13	1.0000	1.0100	1.0000	1.0100	-3.810%	6,200	-25.743%
2021-07-12	1.0500	1.0500	1.0500	1.0500	0.000%	300	-28.571%
2021-07-09	1.0500	1.0500	1.0500	1.0500	0.000%	2,100	-28.571%
2021-07-06	1.0500	1.0500	1.0500	1.0500	0.000%	3,600	-28.571%
2021-07-05	1.0500	1.0500	1.0500	1.0500	0.000%	5,000	-28.571%
2021-07-02	1.0400	1.0500	1.0400	1.0500	0.000%	6,000	-28.571%
2021-06-30	1.0500	1.0500	1.0500	1.0500	0.000%	1,000	-28.571%
2021-06-29	1.0600	1.0600	1.0400	1.0500	-4.545%	13,600	-28.571%
2021-06-28	1.1000	1.1000	1.1000	1.1000	0.000%	1,400	-31.818%
2021-06-24	1.0600	1.1000	1.0600	1.1000	+7.843%	10,500	-31.818%
2021-06-23	1.0100	1.0500	1.0000	1.0200	-2.857%	41,765	-26.471%
2021-06-22	1.0500	1.0500	1.0500	1.0500	0.000%	28,000	-28.571%
2021-06-18	1.0500	1.0500	1.0500	1.0500	0.000%	100	-28.571%
2021-06-17	1.0800	1.0800	1.0500	1.0500	-2.778%	20,100	-28.571%
2021-06-16	1.0800	1.0800	1.0800	1.0800	-0.917%	1,900	-30.556%
2021-06-15	1.0900	1.0900	1.0900	1.0900	0.000%	5,000	-31.193%
2021-06-14	1.0900	1.0900	1.0900	1.0900	-1.802%	19,640	-31.193%
2021-06-10	1.1100	1.1100	1.1100	1.1100	+2.778%	1,500	-32.432%
2021-06-07	1.0800	1.0800	1.0800	1.0800	0.000%	7,200	-30.556%
2021-06-03	1.1200	1.1200	1.0800	1.0800	0.000%	22,000	-30.556%
2021-06-01	1.1200	1.1200	1.0800	1.0800	0.000%	47,306	-30.556%
2021-05-31	1.1100	1.1100	1.0800	1.0800	0.000%	3,100	-30.556%
2021-05-28	1.0600	1.0800	1.0600	1.0800	+3.846%	23,106	-30.556%
2021-05-27	1.0900	1.0900	1.0200	1.0400	-4.587%	24,000	-27.885%
2021-05-26	1.0900	1.0900	1.0900	1.0900	+1.869%	2,500	-31.193%
2021-05-25	1.0700	1.0700	1.0700	1.0700	-3.604%	100	-29.907%
2021-05-21	1.0500	1.1100	1.0500	1.1100	+3.738%	8,000	-32.432%
2021-05-20	1.0700	1.0700	1.0700	1.0700	0.000%	4,500	-29.907%
2021-05-19	1.0700	1.0700	1.0700	1.0700	-0.926%	1,500	-29.907%
2021-05-18	1.0800	1.0800	1.0800	1.0800	-1.818%	7,700	-30.556%
2021-05-17	1.0800	1.1000	1.0800	1.1000	+1.852%	10,979	-31.818%
2021-05-13	1.0800	1.0800	1.0800	1.0800	0.000%	5,265	-30.556%
2021-05-12	1.1100	1.1100	1.0800	1.0800	-5.263%	8,900	-30.556%
2021-05-11	1.1400	1.1400	1.1400	1.1400	0.000%	1,700	-34.211%
2021-05-06	1.1400	1.1400	1.1400	1.1400	+2.703%	500	-34.211%
2021-05-04	1.1200	1.1200	1.1100	1.1100	0.000%	17,600	-32.432%
2021-04-29	1.1200	1.1200	1.1100	1.1100	-5.932%	4,600	-32.432%
2021-04-28	1.1800	1.1800	1.1800	1.1800	-1.667%	2,000	-36.441%
2021-04-26	1.2000	1.2000	1.2000	1.2000	0.000%	13,700	-37.500%
2021-04-23	1.2000	1.2000	1.2000	1.2000	0.000%	4,900	-37.500%
2021-04-22	1.2000	1.2000	1.2000	1.2000	0.000%	1,000	-37.500%
2021-04-20	1.2000	1.2000	1.2000	1.2000	0.000%	1,100	-37.500%
2021-04-19	1.2000	1.2000	1.2000	1.2000	0.000%	13,500	-37.500%
2021-04-16	1.1900	1.2000	1.1800	1.2000	-4.000%	61,265	-37.500%
2021-04-15	1.2100	1.2500	1.2000	1.2500	-3.101%	51,600	-40.000%
2021-04-14	1.3200	1.3200	1.2900	1.2900	-3.731%	10,385	-41.860%
2021-04-13	1.3400	1.3400	1.3400	1.3400	-0.741%	10,000	-44.030%
2021-04-12	1.3500	1.3500	1.3500	1.3500	-9.396%	3,000	-44.444%
2021-04-08	1.4200	1.4900	1.4200	1.4900	+10.370%	12,800	-49.664%
2021-04-07	1.3500	1.3500	1.3500	1.3500	-2.174%	419	-44.444%
2021-04-06	1.3000	1.3800	1.3000	1.3800	+15.000%	1,600	-45.652%
2021-04-05	1.2000	1.2000	1.2000	1.2000	0.000%	16,800	-37.500%
2021-04-01	1.2400	1.2400	1.2000	1.2000	-4.762%	23,900	-37.500%
2021-03-31	1.2600	1.2600	1.2600	1.2600	0.000%	9,500	-40.476%
2021-03-30	1.2600	1.2600	1.2600	1.2600	-3.077%	18,300	-40.476%
2021-03-29	1.3000	1.3000	1.3000	1.3000	0.000%	2,400	-42.308%
2021-03-26	1.3500	1.3500	1.3000	1.3000	-5.109%	10,300	-42.308%
2021-03-25	1.3700	1.3700	1.3700	1.3700	+0.735%	500	-45.255%
2021-03-24	1.3800	1.3800	1.3500	1.3600	-2.857%	22,800	-44.853%
2021-03-23	1.4600	1.5200	1.4000	1.4000	-7.285%	18,900	-46.429%
2021-03-22	1.5000	1.6000	1.5000	1.5100	-5.625%	2,365	-50.331%
2021-03-18	1.4400	1.6000	1.4400	1.6000	+14.286%	1,900	-53.125%
2021-03-17	1.4000	1.4000	1.4000	1.4000	-6.667%	500	-46.429%
2021-03-15	1.5000	1.5000	1.5000	1.5000	+9.489%	250	-50.000%
2021-03-12	1.4000	1.4000	1.3700	1.3700	0.000%	1,900	-45.255%
2021-03-11	1.3700	1.3700	1.3700	1.3700	0.000%	989	-45.255%
2021-03-10	1.3700	1.3700	1.3700	1.3700	-2.143%	35,000	-45.255%
2021-03-08	1.3700	1.4000	1.3700	1.4000	0.000%	614	-46.429%
2021-03-05	1.4000	1.4000	1.4000	1.4000	0.000%	1,000	-46.429%
2021-03-04	1.4000	1.4000	1.4000	1.4000	-0.709%	600	-46.429%
2021-03-03	1.4100	1.4100	1.4100	1.4100	+0.714%	6,500	-46.809%
2021-03-01	1.4000	1.4000	1.3900	1.4000	+0.719%	2,020	-46.429%
2021-02-26	1.3900	1.3900	1.3900	1.3900	-4.138%	1,100	-46.043%
2021-02-25	1.4500	1.4500	1.4400	1.4500	0.000%	4,100	-48.276%
2021-02-24	1.4500	1.4500	1.4200	1.4500	0.000%	5,104	-48.276%
2021-02-23	1.4500	1.5000	1.4500	1.4500	-3.333%	9,300	-48.276%
2021-02-22	1.5000	1.5800	1.5000	1.5000	-5.063%	2,600	-50.000%
2021-02-19	1.5800	1.5800	1.5800	1.5800	-1.250%	100	-52.532%
2021-02-18	1.6000	1.6000	1.6000	1.6000	0.000%	2,600	-53.125%
2021-02-17	1.6000	1.6500	1.6000	1.6000	+6.667%	10,000	-53.125%
2021-02-11	1.5000	1.5000	1.5000	1.5000	0.000%	300	-50.000%
2021-02-10	1.5000	1.5500	1.5000	1.5000	-4.459%	2,000	-50.000%
2021-02-09	1.5700	1.5700	1.5700	1.5700	+1.290%	50,115	-52.229%
2021-02-08	1.5500	1.5500	1.5500	1.5500	+1.307%	27,200	-51.613%
2021-02-04	1.5300	1.5300	1.5300	1.5300	+4.082%	500	-50.980%
2021-02-03	1.4700	1.5000	1.4500	1.4700	+2.797%	2,500	-48.980%
2021-02-01	1.4300	1.4500	1.4000	1.4300	+0.704%	8,300	-47.552%
2021-01-29	1.4200	1.4200	1.4000	1.4200	+6.767%	16,500	-47.183%
2021-01-28	1.3300	1.3300	1.3300	1.3300	+2.308%	7,100	-43.609%
2021-01-27	1.3000	1.4000	1.3000	1.3000	-7.143%	3,900	-42.308%
2021-01-26	1.4000	1.4500	1.4000	1.4000	0.000%	28,035	-46.429%
2021-01-25	1.4000	1.4200	1.4000	1.4000	+3.704%	17,980	-46.429%
2021-01-22	1.3500	1.3500	1.3500	1.3500	+3.846%	10,000	-44.444%
2021-01-21	1.3000	1.3500	1.3000	1.3000	-0.763%	6,100	-42.308%
2021-01-19	1.3100	1.3100	1.2800	1.3100	+8.264%	3,300	-42.748%
2021-01-18	1.2100	1.2800	1.2100	1.2100	-4.724%	1,000	-38.017%
2021-01-14	1.2700	1.3700	1.2700	1.2700	0.000%	3,300	-40.945%
2021-01-13	1.2700	1.2700	1.2700	1.2700	+1.600%	200	-40.945%
2021-01-12	1.2500	1.2500	1.2100	1.2500	-9.420%	1,850	-40.000%
2021-01-11	1.3800	1.3800	1.3800	1.3800	-1.429%	12,644	-45.652%
2021-01-08	1.4000	1.5100	1.4000	1.4000	-3.448%	30,840	-46.429%
2021-01-06	1.4500	1.4500	1.4500	1.4500	+5.072%	13,300	-48.276%
2021-01-05	1.3800	1.4700	1.3800	1.3800	0.000%	30,299	-45.652%
2021-01-04	1.3800	1.3900	1.3200	1.3800	+10.400%	19,580	-45.652%
2020-12-30	1.2500	1.3000	1.2500	1.2500	+4.167%	37,000	-40.000%
2020-12-29	1.2000	1.2700	1.2000	1.2000	+10.092%	133,635	-37.500%
2020-12-24	1.0900	1.1000	1.0800	1.0900	-2.679%	5,600	-31.193%
2020-12-23	1.1200	1.1200	1.0900	1.1200	+9.804%	3,900	-33.036%
2020-12-22	1.0200	1.0500	1.0100	1.0200	+5.155%	12,499	-26.471%
2020-12-21	0.9700	0.9700	0.9700	0.9700	+1.042%	1,400	-22.680%
2020-12-18	0.9600	0.9600	0.9600	0.9600	+4.348%	11,600	-21.875%
2020-12-17	0.9200	0.9200	0.8900	0.9200	0.000%	9,000	-18.478%
2020-12-16	0.9200	0.9200	0.9200	0.9200	0.000%	10,060	-18.478%
2020-12-15	0.9200	0.9200	0.9200	0.9200	0.000%	7,225	-18.478%
2020-12-14	0.9200	0.9200	0.9200	0.9200	0.000%	3,000	-18.478%
2020-12-10	0.9200	0.9200	0.9200	0.9200	+3.371%	949	-18.478%
2020-12-09	0.8900	0.8900	0.8900	0.8900	-3.261%	1,400	-15.730%
2020-12-08	0.9200	0.9200	0.9200	0.9200	0.000%	1,000	-18.478%
2020-12-07	0.9200	0.9200	0.9200	0.9200	-5.155%	22,000	-18.478%
2020-12-04	0.9700	0.9700	0.9700	0.9700	0.000%	25,500	-22.680%
2020-12-03	0.9700	0.9700	0.9700	0.9700	0.000%	25,000	-22.680%
2020-12-02	0.9700	0.9700	0.9700	0.9700	+4.301%	5,923	-22.680%
2020-11-27	0.9300	0.9300	0.9200	0.9300	0.000%	46,846	-19.355%
2020-11-26	0.9300	0.9300	0.9300	0.9300	+2.198%	2,500	-19.355%
2020-11-25	0.9100	0.9100	0.9100	0.9100	+2.247%	6,500	-17.582%
2020-11-24	0.8900	1.0000	0.8800	0.8900	-11.000%	109,468	-15.730%
2020-11-23	1.0000	1.0500	1.0000	1.0000	0.000%	23,400	-25.000%
2020-11-20	1.0000	1.0500	1.0000	1.0000	0.000%	8,395	-25.000%
2020-11-19	1.0000	1.0000	1.0000	1.0000	+4.167%	2,125	-25.000%
2020-11-18	0.9600	1.0200	0.9600	0.9600	-5.882%	37,448	-21.875%
2020-11-16	1.0200	1.0200	1.0200	1.0200	0.000%	31,400	-26.471%
2020-11-13	1.0200	1.0200	1.0200	1.0200	-1.923%	4,800	-26.471%
2020-11-12	1.0400	1.0400	1.0400	1.0400	+1.961%	27,700	-27.885%
2020-11-11	1.0200	1.0200	0.9600	1.0200	+6.250%	19,930	-26.471%
2020-11-05	0.9600	0.9600	0.9600	0.9600	-1.031%	5,000	-21.875%
2020-10-29	0.9700	0.9700	0.9500	0.9700	+2.105%	27,500	-22.680%
2020-10-28	0.9500	0.9600	0.9500	0.9500	0.000%	22,000	-21.053%
2020-10-19	0.9500	0.9500	0.9500	0.9500	-4.040%	1,100	-21.053%
2020-10-13	0.9900	0.9900	0.9900	0.9900	+2.062%	1,000	-24.242%
2020-10-07	0.9700	0.9700	0.9700	0.9700	-3.000%	6,000	-22.680%
2020-10-06	1.0000	1.0000	1.0000	1.0000	-1.961%	3,600	-25.000%
2020-10-05	1.0200	1.0200	1.0200	1.0200	-2.857%	2,000	-26.471%
2020-09-30	1.0500	1.1000	1.0500	1.0500	+7.143%	38,500	-28.571%
2020-09-29	0.9800	0.9800	0.9700	0.9800	+1.031%	17,000	-23.469%
2020-09-28	0.9700	0.9700	0.9700	0.9700	-1.020%	5,000	-22.680%
2020-09-23	0.9800	0.9900	0.9800	0.9800	0.000%	8,500	-23.469%
2020-09-22	0.9800	0.9800	0.9800	0.9800	0.000%	3,701	-23.469%
2020-09-21	0.9800	1.0000	0.9800	0.9800	-6.667%	17,700	-23.469%
2020-09-18	1.0500	1.0500	1.0500	1.0500	0.000%	5,500	-28.571%
2020-09-17	1.0500	1.0500	1.0500	1.0500	+15.385%	9,500	-28.571%
2020-09-16	0.9100	0.9500	0.8600	0.9100	-11.650%	6,735	-17.582%
2020-09-10	1.0300	1.0300	1.0300	1.0300	+1.980%	300	-27.184%
2020-09-09	1.0100	1.0100	1.0100	1.0100	+5.208%	1,000	-25.743%
2020-09-08	0.9600	1.0700	0.9600	0.9600	-16.522%	10,200	-21.875%
2020-09-03	1.1500	1.1500	1.1400	1.1500	+1.770%	8,400	-34.783%
2020-09-02	1.1300	1.1400	1.1300	1.1300	-0.877%	11,000	-33.628%
2020-09-01	1.1400	1.1800	1.1000	1.1400	+8.571%	42,250	-34.211%
2020-08-31	1.0500	1.0500	1.0500	1.0500	-1.869%	1,000	-28.571%
2020-08-27	1.0700	1.0700	1.0700	1.0700	+0.943%	22,100	-29.907%
2020-08-26	1.0600	1.1400	1.0100	1.0600	-8.621%	15,700	-29.245%
2020-08-25	1.1600	1.1600	1.1600	1.1600	-1.695%	1,700	-35.345%
2020-08-24	1.1800	1.2000	1.1800	1.1800	+2.609%	25,500	-36.441%
2020-08-21	1.1500	1.1500	1.1400	1.1500	0.000%	13,500	-34.783%
2020-08-20	1.1500	1.1900	1.1500	1.1500	-2.542%	10,900	-34.783%
2020-08-18	1.1800	1.2000	1.1400	1.1800	-5.600%	25,000	-36.441%
2020-08-17	1.2500	1.3600	1.2200	1.2500	+13.636%	75,557	-40.000%
2020-08-14	1.1000	1.1000	0.9700	1.1000	+13.402%	72,200	-31.818%
2020-08-11	0.9700	0.9700	0.9700	0.9700	0.000%	11,530	-22.680%
2020-08-10	0.9700	0.9700	0.9500	0.9700	+2.105%	19,779	-22.680%
2020-08-07	0.9500	0.9500	0.9500	0.9500	0.000%	7,500	-21.053%
2020-08-06	0.9500	0.9500	0.8600	0.9500	+13.095%	49,050	-21.053%
2020-08-05	0.8400	0.8900	0.8300	0.8400	+1.205%	12,000	-10.714%
2020-08-04	0.8300	0.8400	0.8100	0.8300	+5.063%	4,500	-9.639%
2020-07-27	0.7900	0.7900	0.7900	0.7900	+2.597%	14,257	-5.063%
2020-07-24	0.7700	0.8100	0.7700	0.7700	-11.494%	7,750	-2.597%
2020-07-23	0.8700	0.9100	0.8700	0.8700	-6.452%	17,050	-13.793%
2020-07-22	0.9300	0.9500	0.7400	0.9300	+43.077%	20,239	-19.355%
2020-07-21	0.6500	0.6500	0.6500	0.6500	+6.557%	3,800	+15.385%
2020-07-09	0.6100	0.6400	0.6100	0.6100	-4.688%	12,000	+22.951%
2020-07-07	0.6400	0.6400	0.5900	0.6400	+1.587%	2,500	+17.188%
2020-07-06	0.6300	0.6300	0.6300	0.6300	-1.563%	1,092	+19.048%
2020-06-30	0.6400	0.6400	0.5800	0.6400	+10.345%	7,000	+17.188%
2020-06-29	0.5800	0.5800	0.5800	0.5800	0.000%	4,500	+29.310%
2020-06-24	0.5800	0.5800	0.5800	0.5800	0.000%	17,200	+29.310%
2020-06-23	0.5800	0.6100	0.5800	0.5800	+1.754%	33,600	+29.310%
2020-06-22	0.5700	0.6000	0.5700	0.5700	-6.557%	48,500	+31.579%
2020-06-17	0.6100	0.6100	0.6100	0.6100	+1.667%	1,000	+22.951%
2020-06-15	0.6000	0.6000	0.6000	0.6000	+5.263%	1,400	+25.000%
2020-06-12	0.5700	0.5700	0.5700	0.5700	+3.636%	800	+31.579%
2020-05-27	0.5500	0.5800	0.5500	0.5500	-11.290%	12,500	+36.364%
2020-05-26	0.6200	0.6200	0.6200	0.6200	+3.333%	2,900	+20.968%
2020-05-25	0.6000	0.6000	0.6000	0.6000	0.000%	2,778	+25.000%
2020-05-22	0.6000	0.6000	0.6000	0.6000	0.000%	7,000	+25.000%
2020-05-20	0.6000	0.6000	0.6000	0.6000	0.000%	1,170	+25.000%
2020-05-19	0.6000	0.6000	0.6000	0.6000	0.000%	1,500	+25.000%
2020-05-15	0.6000	0.6000	0.5800	0.6000	+3.448%	8,500	+25.000%
2020-05-14	0.5800	0.5800	0.5700	0.5800	+1.754%	13,000	+29.310%
2020-05-12	0.5700	0.5700	0.5500	0.5700	+1.786%	3,280	+31.579%
2020-05-11	0.5600	0.5600	0.5600	0.5600	+1.818%	500	+33.929%
2020-05-08	0.5500	0.5500	0.5500	0.5500	+10.000%	10,000	+36.364%
2020-05-01	0.5000	0.5000	0.5000	0.5000	0.000%	3,000	+50.000%
2020-04-30	0.5000	0.5000	0.5000	0.5000	0.000%	30,164	+50.000%
2020-04-29	0.5000	0.5000	0.5000	0.5000	-1.961%	800	+50.000%
2020-04-28	0.5100	0.5200	0.5100	0.5100	-1.923%	3,500	+47.059%
2020-04-27	0.5200	0.5200	0.5000	0.5200	-3.704%	1,300	+44.231%
2020-04-24	0.5400	0.5400	0.5400	0.5400	+3.846%	1,500	+38.889%
2020-04-23	0.5200	0.5200	0.5000	0.5200	+11.828%	20,600	+44.231%
2020-04-22	0.4650	0.4650	0.4650	0.4650	0.000%	3,557	+61.290%
2020-04-21	0.4650	0.4650	0.4650	0.4650	0.000%	5,500	+61.290%
2020-04-20	0.4650	0.4650	0.4650	0.4650	0.000%	15,500	+61.290%
2020-04-17	0.4650	0.4650	0.4650	0.4650	0.000%	15,500	+61.290%
2020-04-16	0.4650	0.4650	0.4550	0.4650	+16.250%	30,557	+61.290%
2020-04-14	0.4000	0.4000	0.4000	0.4000	+2.564%	12,000	+87.500%
2020-04-13	0.3900	0.4500	0.3900	0.3900	-13.333%	48,000	+92.308%
2020-04-09	0.4500	0.4500	0.4500	0.4500	-2.174%	2,000	+66.667%
2020-04-08	0.4600	0.4600	0.4600	0.4600	+4.545%	500	+63.043%
2020-04-06	0.4400	0.4400	0.4350	0.4400	+10.000%	26,006	+70.455%
2020-03-27	0.4000	0.4000	0.4000	0.4000	0.000%	8,450	+87.500%
2020-03-26	0.4000	0.4000	0.4000	0.4000	+3.896%	16,000	+87.500%
2020-03-25	0.3850	0.3850	0.3850	0.3850	+6.944%	11,500	+94.805%
2020-03-24	0.3600	0.3600	0.3500	0.3600	+2.857%	13,860	+108.333%
2020-03-20	0.3500	0.3500	0.3500	0.3500	+2.941%	1,500	+114.286%
2020-03-19	0.3400	0.4000	0.3400	0.3400	-15.000%	53,700	+120.588%
2020-03-18	0.4000	0.4100	0.4000	0.4000	+5.263%	16,900	+87.500%

.dark-mode .VJVvtt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VJVvtt{ color: #333333; background-color: white; border: 2px solid #333333; }ALTSALTUS STRATEGIES PLCstock CVE

ALTS
ALTUS STRATEGIES PLC
stock CVE