Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Altair International Corp. (ATAO)

Compare
0.0430
+0.0005
+(1.18%)
At close: April 17 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.05300.05300.04300.04300.043010,100
Apr 16, 20250.05300.05300.05300.05300.0530600
Apr 15, 20250.04100.04100.03800.03800.038093,300
Apr 14, 20250.04600.04600.04000.04000.0400700
Apr 11, 20250.04600.04600.03900.04000.0400173,700
Apr 10, 20250.05300.05300.04800.05200.052025,800
Apr 9, 20250.04900.06000.04600.05000.050016,000
Apr 8, 20250.06000.06000.06000.06000.06004,300
Apr 7, 20250.04200.06000.04200.05000.050077,100
Apr 4, 20250.04300.04300.04300.04300.0430200
Apr 3, 20250.04900.04900.04000.04000.04002,600
Apr 2, 20250.04900.04900.04900.04900.049025,000
Apr 1, 20250.04000.04000.04000.04000.04003,100
Mar 31, 20250.04000.04900.04000.04100.041011,600
Mar 28, 20250.04000.04800.04000.04000.040016,000
Mar 27, 20250.04000.04000.04000.04000.0400-
Mar 26, 20250.04200.04400.04000.04000.04008,000
Mar 25, 20250.04000.04500.03200.04400.044035,800
Mar 24, 20250.03800.03800.03800.03800.0380200
Mar 21, 20250.04200.04200.03800.03800.0380500
Mar 20, 20250.04300.04900.03700.03700.03708,800
Mar 19, 20250.04300.04300.03900.03900.039070,500
Mar 18, 20250.06000.06000.05000.05000.05002,900
Mar 17, 20250.04600.04600.04600.04600.0460-
Mar 14, 20250.04600.04600.04600.04600.0460100
Mar 13, 20250.06000.06000.04300.04300.043076,000
Mar 12, 20250.06400.06400.04500.05900.059015,500
Mar 11, 20250.05100.06400.05100.05100.051023,900
Mar 10, 20250.04200.06000.04200.06000.0600159,300
Mar 7, 20250.04600.04600.04200.04300.04303,900
Mar 6, 20250.03700.04300.03700.04300.043054,500
Mar 5, 20250.03400.03600.03400.03400.03403,200
Mar 4, 20250.03400.03400.03400.03400.0340300
Mar 3, 20250.03400.03400.03400.03400.0340-
Feb 28, 20250.03400.03400.03400.03400.0340-
Feb 27, 20250.03400.03400.03400.03400.03401,700
Feb 26, 20250.03800.03800.03800.03800.0380-
Feb 25, 20250.03400.03800.03400.03800.03802,500
Feb 24, 20250.04700.04700.03400.03500.035052,900
Feb 21, 20250.04700.04700.03600.04700.047044,600
Feb 20, 20250.04700.04700.04700.04700.0470-
Feb 19, 20250.04100.04700.04100.04700.047050,200
Feb 18, 20250.03400.04100.03400.04100.04106,200
Feb 14, 20250.05000.05000.04200.04200.042033,400
Feb 13, 20250.04700.05400.04700.05000.0500195,500
Feb 12, 20250.03300.04600.03300.04600.046021,800
Feb 11, 20250.04000.04300.03400.04300.04301,700
Feb 10, 20250.03900.04500.03600.04000.040079,600
Feb 7, 20250.04000.04600.03400.04600.046021,400
Feb 6, 20250.03100.04400.03100.04200.04205,900
Feb 5, 20250.03300.03300.03300.03300.0330900
Feb 4, 20250.03800.03800.03800.03800.0380-
Feb 3, 20250.04100.04400.03100.03800.038096,900
Jan 31, 20250.04000.04000.04000.04000.040010,000
Jan 30, 20250.03300.03900.03300.03500.0350139,900
Jan 29, 20250.03200.03500.02900.03400.034079,400
Jan 28, 20250.03600.04100.03400.04000.040067,200
Jan 27, 20250.03100.03900.02800.03800.038034,000
Jan 24, 20250.03800.03800.03800.03800.0380-
Jan 23, 20250.03800.03800.03800.03800.0380-
Jan 22, 20250.03600.03800.02800.03800.0380253,400
Jan 21, 20250.03100.03300.02700.03300.033081,300
Jan 17, 20250.03300.03500.03000.03500.03504,100
Jan 16, 20250.03000.04000.03000.03500.03503,100
Jan 15, 20250.03700.03700.03700.03700.0370700
Jan 14, 20250.03500.03800.03500.03500.0350800
Jan 13, 20250.04100.04100.04100.04100.0410400
Jan 10, 20250.03600.03800.03100.03800.03803,000
Jan 8, 20250.03300.04100.03100.03600.03609,700
Jan 7, 20250.04000.04100.04000.04100.0410600
Jan 6, 20250.04700.04900.03100.04900.049023,900
Jan 3, 20250.03600.04100.03400.04100.041033,100
Jan 2, 20250.02900.04900.02900.04000.040031,700
Dec 31, 20240.03700.04800.02900.04800.048069,400
Dec 30, 20240.02900.03700.02900.02900.029049,600
Dec 27, 20240.03100.03900.02900.02900.02906,600
Dec 26, 20240.02900.04000.02900.03500.035028,900
Dec 24, 20240.03400.03400.03400.03400.03401,800
Dec 23, 20240.04100.04100.02900.04000.0400125,900
Dec 20, 20240.03100.04300.03100.04100.041010,200
Dec 19, 20240.03800.03800.03100.03700.03704,400
Dec 18, 20240.03600.03900.03100.03800.038095,000
Dec 17, 20240.03000.03500.03000.03500.035034,300
Dec 16, 20240.03300.03300.03100.03100.03102,000
Dec 13, 20240.02900.03500.02800.03000.030033,900
Dec 12, 20240.03200.03500.02900.03200.032035,600
Dec 11, 20240.03100.03500.02900.03000.03006,500
Dec 10, 20240.03100.03500.03100.03500.035016,700
Dec 9, 20240.04400.04500.02900.03200.0320222,500
Dec 6, 20240.03000.04900.03000.04400.044086,600
Dec 5, 20240.03400.04900.03300.03500.035077,300
Dec 4, 20240.02500.04900.02500.03500.035029,800
Dec 3, 20240.03100.05000.02400.04000.0400106,400
Dec 2, 20240.04500.05000.03400.03400.0340110,300
Nov 29, 20240.04000.04500.04000.04500.04501,600
Nov 27, 20240.04800.04900.04500.04900.04904,300
Nov 26, 20240.05000.05000.04000.04300.0430139,000
Nov 25, 20240.04700.05000.04600.04800.0480130,500
Nov 22, 20240.05800.06700.04900.05800.0580131,800
Nov 21, 20240.06000.06800.05500.05500.05505,200
Nov 20, 20240.05000.06300.05000.06300.06301,200
Nov 19, 20240.05900.05900.04900.05900.0590500
Nov 18, 20240.06500.07000.04900.07000.07004,800
Nov 15, 20240.05900.07900.05800.07900.079023,400
Nov 14, 20240.04800.06000.04800.05700.05701,600
Nov 13, 20240.04700.05400.04700.05400.05401,600
Nov 12, 20240.04700.05800.04700.05400.05408,100
Nov 11, 20240.05600.06400.04700.05400.05402,300
Nov 8, 20240.05600.05600.05600.05600.0560-
Nov 7, 20240.04700.06400.04700.05600.05604,500
Nov 6, 20240.06400.06400.04600.05600.05605,300
Nov 5, 20240.04600.06400.04600.05800.058034,000
Nov 4, 20240.05700.05700.05700.05700.0570-
Nov 1, 20240.04500.05700.04500.05700.057057,000
Oct 31, 20240.04500.04500.04500.04500.04501,400
Oct 30, 20240.04700.04700.04700.04700.0470200
Oct 29, 20240.05300.05300.05100.05100.051025,400
Oct 28, 20240.06300.06300.05700.05700.0570400
Oct 25, 20240.05500.05500.05500.05500.0550800
Oct 24, 20240.05600.05600.05600.05600.05605,900
Oct 23, 20240.05800.05800.05800.05800.0580-
Oct 22, 20240.06100.06500.05100.05800.058020,700
Oct 21, 20240.05800.06500.05600.06500.06501,600
Oct 18, 20240.05900.06100.05900.06100.06103,500
Oct 17, 20240.06000.06100.05700.06100.061020,300
Oct 16, 20240.06100.06600.06100.06600.066021,700
Oct 15, 20240.07000.07800.06500.07800.078014,600
Oct 14, 20240.05600.06500.05600.06100.061021,700
Oct 11, 20240.06900.06900.06800.06800.06802,300
Oct 10, 20240.05600.07900.05600.07900.07906,000
Oct 9, 20240.05600.07900.05600.05600.05602,000
Oct 8, 20240.06600.06600.06600.06600.066020,300
Oct 7, 20240.05600.05600.05600.05600.0560400
Oct 4, 20240.05600.05600.05600.05600.0560100
Oct 3, 20240.06600.06600.06300.06300.0630500
Oct 2, 20240.06200.06200.06200.06200.06204,000
Oct 1, 20240.05600.05600.05600.05600.056011,400
Sep 30, 20240.05600.06200.05600.05600.056050,400
Sep 27, 20240.05600.06600.05600.06600.06601,100
Sep 26, 20240.06600.06600.05600.05600.05603,600
Sep 25, 20240.06400.06400.05600.05600.05601,200
Sep 24, 20240.06000.06000.06000.06000.06003,000
Sep 23, 20240.06300.07000.05600.07000.070018,400
Sep 20, 20240.05600.06300.05600.06100.061026,600
Sep 19, 20240.06000.06000.06000.06000.0600800
Sep 18, 20240.05600.05800.05600.05600.056020,800
Sep 17, 20240.05800.06400.05500.06400.06403,000
Sep 16, 20240.05500.05500.05500.05500.0550200
Sep 13, 20240.06800.06800.05500.05500.055027,200
Sep 12, 20240.05500.06200.05500.06200.062037,800
Sep 11, 20240.07000.07400.05800.06400.064060,900
Sep 10, 20240.05800.05800.05800.05800.05805,500
Sep 9, 20240.07000.07000.06600.07000.070025,000
Sep 6, 20240.07500.07500.06600.06600.066041,400
Sep 5, 20240.06900.08300.06900.07700.07702,600
Sep 4, 20240.06300.08100.06300.07600.076055,400
Sep 3, 20240.07000.08700.06000.07400.0740215,400
Aug 30, 20240.06600.08900.05800.06200.062051,800
Aug 29, 20240.05600.07500.05600.06500.065059,400
Aug 28, 20240.06500.07300.05500.07300.0730131,000
Aug 27, 20240.06100.07500.06100.07000.0700107,100
Aug 26, 20240.03500.08200.03500.06900.0690253,900
Aug 23, 20240.07500.07500.04100.06500.0650158,400
Aug 22, 20240.04600.09000.04600.08500.085098,100
Aug 21, 20240.05000.05600.03200.05600.056045,500
Aug 20, 20240.03600.04500.03600.04500.045033,900
Aug 19, 20240.03500.04000.03500.04000.0400150,100
Aug 16, 20240.03500.03900.03500.03900.039011,000
Aug 15, 20240.03600.04000.03500.04000.0400180,300
Aug 14, 20240.02900.03900.02900.03800.0380105,300
Aug 13, 20240.02800.03300.02700.03300.033041,300
Aug 12, 20240.02700.03700.02700.03600.0360129,000
Aug 9, 20240.02800.03400.02700.03400.034012,200
Aug 8, 20240.02900.03200.02900.03200.032011,100
Aug 7, 20240.03500.03500.02900.03200.032012,100
Aug 6, 20240.03600.03900.03000.03400.0340239,900
Aug 5, 20240.03600.03800.03600.03800.038034,700
Aug 2, 20240.03900.03900.03600.03600.036059,000
Aug 1, 20240.03800.03800.03600.03700.037035,300
Jul 31, 20240.03300.03600.02700.03500.0350139,800
Jul 30, 20240.03000.03500.03000.03100.031011,000
Jul 29, 20240.04200.04200.03000.03000.030078,400
Jul 26, 20240.03800.04000.03300.03400.034071,300
Jul 25, 20240.03300.03900.02600.03800.0380126,500
Jul 24, 20240.02100.03200.02100.03200.032085,700
Jul 23, 20240.02300.02300.02100.02100.0210116,500
Jul 22, 20240.03000.03700.02300.02400.0240320,100
Jul 19, 20240.02300.03000.02300.02700.027036,400
Jul 18, 20240.02900.03700.02200.02900.0290254,200
Jul 17, 20240.02500.02600.02500.02600.026022,900
Jul 16, 20240.02200.02700.02200.02700.027010,800
Jul 15, 20240.02200.02600.02200.02600.026015,300
Jul 12, 20240.03000.03800.02100.02600.0260462,300
Jul 11, 20240.02500.03100.02100.02500.025016,200
Jul 10, 20240.02500.03100.02500.03100.031010,100
Jul 9, 20240.02500.03400.02500.03300.033023,000
Jul 8, 20240.04300.04300.02700.02700.027023,900
Jul 5, 20240.04000.04400.03000.04400.044015,300
Jul 3, 20240.02800.04000.02700.04000.040015,800
Jul 2, 20240.03100.04500.02700.03500.0350163,900
Jul 1, 20240.02500.04500.02500.03500.0350153,200
Jun 28, 20240.03000.03000.02500.02500.025020,200
Jun 27, 20240.02000.02500.02000.02500.025020,500
Jun 26, 20240.03900.03900.02200.02200.022044,900
Jun 25, 20240.03000.04000.02500.04000.040013,000
Jun 24, 20240.03600.03600.02700.02900.029011,100
Jun 21, 20240.03000.05100.02900.04500.0450185,700
Jun 20, 20240.03600.04700.03300.03300.0330205,900
Jun 18, 20240.03500.03800.03000.03000.030018,000
Jun 17, 20240.04700.04700.03500.04700.047038,600
Jun 14, 20240.03000.04100.03000.04100.0410130,100
Jun 13, 20240.03300.03800.03000.03400.034020,200
Jun 12, 20240.04100.04100.03400.04000.040026,200
Jun 11, 20240.04700.04700.03400.03400.034063,300
Jun 10, 20240.04000.04400.04000.04000.040026,900
Jun 7, 20240.03400.04000.03400.04000.040017,300
Jun 6, 20240.03300.03900.03300.03300.033023,500
Jun 5, 20240.03800.04100.03600.03600.0360147,700
Jun 4, 20240.04700.04700.03900.04500.0450161,600
Jun 3, 20240.05000.05000.04200.04400.044030,300
May 31, 20240.04600.04900.04500.04800.048016,800
May 30, 20240.05000.05000.04200.04800.048032,900
May 29, 20240.05100.05500.05000.05500.055057,600
May 28, 20240.05200.06000.05100.05600.056049,100
May 24, 20240.05200.05200.04200.05100.051065,500
May 23, 20240.05500.06100.05200.05600.056061,900
May 22, 20240.04100.05100.04100.05100.051010,700
May 21, 20240.05500.06300.05500.05500.055024,700
May 20, 20240.04500.05300.04500.04800.048011,500
May 17, 20240.06600.06600.05200.05200.052015,400
May 16, 20240.05900.05900.05000.05200.0520145,200
May 15, 20240.05500.05600.05400.05600.056012,600
May 14, 20240.07000.07000.05500.06000.060057,400
May 13, 20240.06200.07000.06200.07000.070032,700
May 10, 20240.06500.07000.06500.06600.066011,900
May 9, 20240.07200.07200.06500.06500.065051,300
May 8, 20240.06700.07000.06700.07000.070010,400
May 7, 20240.06700.07200.06700.07000.070023,600
May 6, 20240.07300.07300.06700.07100.071024,500
May 3, 20240.08000.08000.06700.07000.070028,200
May 2, 20240.06700.08000.06700.07600.076022,300
May 1, 20240.09000.09000.07300.07800.078017,500
Apr 30, 20240.07500.09000.07500.07500.075094,300
Apr 29, 20240.07700.09500.07700.09000.090048,200
Apr 26, 20240.07300.09000.06200.07700.077089,200
Apr 25, 20240.09500.10000.07200.07200.0720248,100
Apr 24, 20240.07500.09500.07500.09000.090090,100
Apr 23, 20240.05600.07500.05600.07500.075070,300
Apr 22, 20240.05500.07000.05500.05500.055083,000
Apr 19, 20240.05500.07000.05500.07000.070024,300
Apr 18, 20240.06100.06800.06100.06800.068010,600

Related Tickers

SFR.V Sandfire Resources America Inc.
0.3000
0.00%
 
AMLM American Lithium Minerals, Inc.
0.0350
0.00%
 
FURY Fury Gold Mines Limited
0.3940
-1.01%
 
GMA.V Geomega Resources Inc.
0.1500
-6.25%
 
NDM.TO Northern Dynasty Minerals Ltd.
1.5600
+5.41%
 
IVN.TO Ivanhoe Mines Ltd.
12.45
0.00%
 
TMC TMC the metals company Inc.
2.9600
+6.09%