Altius Renewable Royalties Corp (QX) Historical Data - ATRWF | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Altius Renewable Royalties Corp (QX) (ATRWF)
Altius Renewable Royalties Corp (QX) (ATRWF) Historical

Altius Renewable Royalties Corp (QX) (ATRWF)

6.825

-0.015

(-0.22%)

Closed April 29 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.085	-1.23010130246	6.91	6.99	6.825	660	6.85684989	CS
4	0.065	0.961538461538	6.76	7.07	6.2	1040	6.74065145	CS
12	0.735	12.0689655172	6.09	7.07	5.27	3313	6.30000297	CS
26	1.785	35.4166666667	5.04	7.07	4.76	3965	5.90241017	CS
52	0.8144	13.5493960669	6.0106	7.2	4.76	3487	6.09573788	CS
156	-1.905	-21.8213058419	8.73	14.62	4.5	7080	7.70043292	CS
260	-2.025	-22.8813559322	8.85	14.62	4.5	6987	7.70430299	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714425720	6.825	-0.02	-0.22	6.825	6.825	6.825	718
1714166700	6.84	0	0.00	6.84	6.84	6.84	0
1714080300	6.84	-0.01	-0.15	6.84	6.84	6.84	1603
1713994020	6.85	-0.14	-2.00	6.85	6.85	6.85	600
1713907740	6.99	0.08	1.16	6.99	6.99	6.99	100
1713821340	6.91	0.11	1.62	6.91	6.91	6.91	335
1713561900	6.8	-0.17	-2.44	6.97	6.97	6.8	1210
1713475500	6.97	0.04	0.61	6.2	7.07	6.2	1636
1713389100	6.928	0.41	6.26	6.46	6.928	6.23	3233
1713302940	6.5201	0.11	1.72	6.338	6.5201	6.338	1300
1713216000	6.41	-0.01	-0.16	6.41	6.41	6.41	1305
1712957160	6.42	-0.15	-2.28	6.42	6.42	6.42	449
1712870400	6.57	0	0.00	6.57	6.57	6.57	0
1712784000	6.57	0.04	0.61	6.57	6.57	6.57	985
1712698140	6.53	-0.17	-2.54	6.6101	6.6101	6.53	1300
1712611380	6.7	0	0.00	6.7	6.7	6.7	0
1712352180	6.7	0	0.00	6.7	6.7	6.7	0
1712265780	6.7	0.03	0.48	6.7	6.7	6.7	613
1712179500	6.668	-0.12	-1.80	6.67	6.67	6.668	625
1712093340	6.79	0	0.00	6.79	6.79	6.79	0
1712006940	6.79	-0.21	-3.00	6.76	6.79	6.76	308
1711660800	7	0.31	4.63	7	7	7	16300
1711574940	6.6901	0	0.00	6.6901	6.6901	6.6901	0
1711488540	6.6901	0.06	0.91	6.6845	6.7	6.63	6148
1711401840	6.63	0	0.00	6.63	6.63	6.63	0
1711142640	6.63	0	0.00	6.63	6.63	6.63	0
1711056240	6.63	0.06	0.91	6.6308	6.6308	6.63	1200
1710970140	6.57	0	0.00	6.57	6.57	6.57	0
1710883740	6.57	-0.08	-1.20	6.5801	6.5801	6.57	4500
1710796920	6.65	0	0.00	6.65	6.65	6.65	0
1710537720	6.65	0.1	1.53	6.75	6.75	6.65	4265
1710451740	6.55	0	0.00	6.55	6.55	6.55	491
1710365340	6.55	0.09	1.38	6.566107	6.566107	6.55	3705
1710278940	6.461	-0.03	-0.52	6.461	6.461	6.461	264
1710195840	6.495	0	0.00	6.495	6.495	6.495	0
1709936640	6.495	-0.13	-1.89	6.495	6.495	6.495	800
1709850360	6.62	0.11	1.69	6.6	6.69	6.6	900
1709764080	6.51	-0.18	-2.63	6.55	6.55	6.51	1325
1709677380	6.686	0	0.00	6.686	6.686	6.686	0
1709590980	6.686	-0.03	-0.51	6.6	6.686	6.6	980
1709332140	6.72	0.08	1.20	6.68	6.75	6.5599999	470
1709245440	6.64	0.7	11.78	6	6.64	6	4281
1709159100	5.94	0	0.00	5.926	5.94	5.926	1926
1709072940	5.94	-0.01	-0.17	5.94	5.94	5.94	450
1708986000	5.95	0	0.00	5.95	5.95	5.95	0
1708726800	5.95	0	0.00	5.95	5.95	5.95	58015
1708640400	5.95	0	0.00	5.95	5.95	5.95	0
1708554000	5.95	0.11	1.88	6.07	6.07	5.95	1545
1708467780	5.84	0	0.00	5.84	5.84	5.84	0
1708122180	5.84	0.09	1.65	5.7512	5.84	5.7512	1415
1708036140	5.745	-0.04	-0.61	5.71	5.745	5.71	244
1707949620	5.78	-0.05	-0.86	5.2699999	5.8	5.2699999	3525
1707863340	5.83	0	0.00	5.83	5.83	5.83	0
1707776940	5.83	-0.11	-1.77	5.8965	5.8965	5.83	1827
1707517200	5.9349999	-0.09	-1.41	5.9737	5.9737	5.91	2636
1707431280	6.0199999	-0.05	-0.82	6.0199999	6.0199999	6.0199999	2207
1707344940	6.07	-0.01	-0.13	6.07	6.07	6.07	460
1707258480	6.078	-0.02	-0.36	6.0483	6.078	6.03	1610
1707172140	6.1	-0.08	-1.32	6.09	6.11	6.09	2045
1706912580	6.1816	-0.02	-0.30	6.0925	6.1816	6.0201	6289
1706826540	6.2	0.09	1.39	6.1552	6.2	6.1449999	3609
1706740140	6.1148	0.11	1.79	6.0028	6.17	6	6056
1706653320	6.0074	-0	-0.04	5.9	6.0074	5.9	1725

Altius Renewable Royalties (QX)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions