U.S. markets closed

Altitude International, Inc. (ALTD)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.2400-0.0400 (-14.29%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 20210.20000.29490.18000.24000.2400199,713
Apr 21, 20210.27150.31000.25890.28000.2800208,886
Apr 20, 20210.24150.29140.24150.29140.2914198,440
Apr 19, 20210.29800.29800.23710.29000.2900129,031
Apr 16, 20210.26310.27000.24360.26930.2693129,112
Apr 15, 20210.33000.35000.20000.27990.2799222,297
Apr 14, 20210.39900.39900.29000.35510.3551117,896
Apr 13, 20210.30470.48000.28100.38800.3880591,196
Apr 12, 20210.32000.32000.28100.29650.296564,234
Apr 09, 20210.30200.33000.30200.31090.310988,978
Apr 08, 20210.29240.35900.29240.31000.310068,948
Apr 07, 20210.30000.34220.28500.29240.2924128,508
Apr 06, 20210.36500.38000.28100.28100.2810130,049
Apr 05, 20210.33100.42000.33100.36500.3650135,455
Apr 01, 20210.41020.42000.40000.40800.408060,562
Mar 31, 20210.50000.50000.40300.44000.440013,636
Mar 30, 20210.42000.46400.40300.45970.459719,130
Mar 29, 20210.48000.48000.42000.42500.425029,729
Mar 26, 20210.48000.48000.45000.48000.480022,738
Mar 25, 20210.50500.55700.47000.48000.480062,331
Mar 24, 20210.48900.51990.45000.51990.5199101,719
Mar 23, 20210.50990.50990.45000.48000.480091,064
Mar 22, 20210.58000.58000.48000.50980.509844,050
Mar 19, 20210.58980.58980.46500.52790.5279161,712
Mar 18, 20210.56000.60000.55000.59000.590079,301
Mar 17, 20210.63940.65980.55000.62000.6200124,057
Mar 16, 20210.70500.72000.57100.58500.5850162,021
Mar 15, 20210.58740.69990.55000.69900.6990363,279
Mar 12, 20210.53100.64500.53100.57000.570065,184
Mar 11, 20210.60000.60000.54000.57000.570055,719
Mar 10, 20210.55100.60000.53000.56000.560060,735
Mar 09, 20210.59000.59000.55000.58000.5800120,796
Mar 08, 20210.61990.64500.55050.59000.5900201,126
Mar 05, 20210.62000.62000.50820.61990.6199324,956
Mar 04, 20210.68000.75000.53500.60790.6079276,035
Mar 03, 20210.74990.78000.58000.64000.6400259,463
Mar 02, 20210.70000.82500.69000.69000.690097,866
Mar 01, 20210.79290.84000.70000.74990.7499223,168
Feb 26, 20210.61070.75210.61000.70800.7080196,228
Feb 25, 20210.69000.69000.60000.62060.620658,790
Feb 24, 20210.57800.70000.57300.69000.6900206,390
Feb 23, 20210.53700.60000.47100.56990.5699111,082
Feb 22, 20210.54350.64000.54350.59000.5900328,033
Feb 19, 20210.53000.57900.51000.53700.5370102,595
Feb 18, 20210.38000.54000.38000.53000.5300271,127
Feb 17, 20210.49000.51000.42550.45010.450194,789
Feb 16, 20210.57500.60000.47500.47500.4750232,624
Feb 12, 20210.43000.54160.39900.51450.5145441,119
Feb 11, 20210.48000.49000.40000.42000.4200178,436
Feb 10, 20210.47900.48000.35000.44050.4405560,407
Feb 09, 20210.39000.45000.32000.40000.4000429,979
Feb 08, 20210.30000.38000.30000.34900.3490565,683
Feb 05, 20210.39000.39000.32000.32000.3200148,493
Feb 04, 20210.32000.37000.28000.34010.3401753,688
Feb 03, 20210.27950.30000.26000.28000.2800145,978
Feb 02, 20210.28910.28910.25050.26000.260015,916
Feb 01, 20210.27000.29500.22140.29500.2950102,758
Jan 29, 20210.30000.30000.25000.27000.2700182,928
Jan 28, 20210.35500.36000.27900.30000.3000436,934
Jan 27, 20210.29610.59950.29600.35000.35001,531,089
Jan 26, 20210.36500.36500.29610.29610.2961309,317
Jan 25, 20210.32000.38000.30000.34000.3400342,920
Jan 22, 20210.29800.33000.22000.32800.3280456,436
Jan 21, 20210.33000.33000.26000.28000.2800209,342
Jan 20, 20210.32000.43000.25000.29000.2900595,345
Jan 19, 20210.16201.40000.16200.29500.29501,675,952
Jan 15, 20210.15000.16000.15000.16000.160020,500
Jan 14, 20210.15550.16000.15000.15400.1540231,503
Jan 13, 20210.14700.16170.14000.15550.1555247,550
Jan 12, 20210.16800.16800.13600.14000.1400148,258
Jan 11, 20210.17450.18300.16000.16000.1600287,204
Jan 08, 20210.15000.17500.15000.17500.1750684,702
Jan 07, 20210.09750.15000.09750.15000.1500466,401
Jan 06, 20210.09720.10000.09720.10000.100052,200
Jan 05, 20210.10000.10000.09000.09730.0973141,533
Jan 04, 20210.10300.10300.07550.08880.088821,909
Dec 31, 20200.08500.10300.08500.10300.1030136,726
Dec 30, 20200.10500.11000.07600.08000.080078,730
Dec 29, 20200.11000.11000.10100.10500.1050126,500
Dec 28, 20200.10640.10640.10350.10400.104060,994
Dec 24, 20200.07900.11000.07900.11000.1100104,383
Dec 23, 20200.06000.10900.06000.10500.1050363,945
Dec 22, 20200.06100.08700.06100.08200.0820389,915
Dec 21, 20200.04610.06200.04610.06200.062078,743
Dec 18, 20200.05000.05500.04800.05250.052531,887
Dec 17, 20200.04750.05160.04750.05160.05166,500
Dec 16, 20200.04500.04500.04450.04450.044556,279
Dec 15, 20200.04600.04600.04600.04600.046040,000
Dec 14, 20200.03850.04010.03850.04010.040110,600
Dec 11, 20200.03300.03750.03200.03750.037565,203
Dec 10, 20200.04000.04010.04000.04000.040022,000
Dec 09, 20200.04000.04000.04000.04000.040061,949
Dec 08, 20200.04500.04500.04000.04000.040028,750
Dec 07, 20200.04500.05000.04250.04250.042547,917
Dec 04, 20200.04000.05000.04000.05000.050047,500
Dec 03, 20200.04000.04000.04000.04000.04003,000
Dec 02, 20200.04450.04450.03900.03900.03904,022
Dec 01, 20200.04000.04500.04000.04500.04503,098
Nov 30, 20200.04500.04500.04500.04500.0450747
Nov 27, 20200.04000.04500.04000.04500.04502,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...