ARH.V - Altima Resources Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20190.02000.02000.02000.02000.020011,200
Sep 19, 20190.02000.02000.02000.02000.0200-
Sep 18, 20190.02000.02000.02000.02000.0200-
Sep 17, 20190.02000.02000.02000.02000.0200100
Sep 16, 20190.02000.02000.02000.02000.0200-
Sep 13, 20190.02000.02000.02000.02000.0200-
Sep 12, 20190.02000.02000.02000.02000.0200-
Sep 11, 20190.02000.02000.02000.02000.0200-
Sep 10, 20190.02000.02000.02000.02000.0200-
Sep 09, 20190.02000.02000.02000.02000.0200-
Sep 06, 20190.02000.02000.02000.02000.0200-
Sep 05, 20190.02000.02000.02000.02000.0200800
Sep 04, 20190.02000.02000.02000.02000.0200-
Sep 03, 20190.02000.02000.02000.02000.02006,000
Aug 30, 20190.02000.02000.02000.02000.0200-
Aug 29, 20190.02000.02000.02000.02000.02008,300
Aug 28, 20190.02000.02000.02000.02000.0200200
Aug 27, 20190.02000.02000.02000.02000.02009,000
Aug 26, 20190.02000.02000.02000.02000.02007,000
Aug 23, 20190.02000.02000.02000.02000.0200-
Aug 22, 20190.02000.02000.02000.02000.0200-
Aug 21, 20190.02000.02000.02000.02000.0200-
Aug 20, 20190.02000.02000.02000.02000.02005,600
Aug 19, 20190.02000.02000.02000.02000.0200-
Aug 16, 20190.02000.02000.02000.02000.0200-
Aug 15, 20190.02000.02000.02000.02000.020012,000
Aug 14, 20190.02000.02000.02000.02000.020012,000
Aug 13, 20190.02000.02000.02000.02000.020021,700
Aug 12, 20190.02000.02000.02000.02000.02006,000
Aug 09, 20190.02000.02000.02000.02000.02006,000
Aug 08, 20190.02000.02000.02000.02000.02002,000
Aug 07, 20190.02000.02000.02000.02000.02002,000
Aug 06, 20190.02000.02000.02000.02000.02002,000
Aug 02, 20190.02000.02000.02000.02000.02001,000
Aug 01, 20190.02000.02000.02000.02000.02001,000
Jul 31, 20190.03000.03000.03000.03000.030012,000
Jul 30, 20190.03000.03000.03000.03000.030012,000
Jul 29, 20190.02000.02000.02000.02000.0200-
Jul 26, 20190.02000.02000.02000.02000.0200-
Jul 25, 20190.02000.02000.02000.02000.0200-
Jul 24, 20190.02000.02000.02000.02000.0200-
Jul 23, 20190.02000.02000.02000.02000.020014,500
Jul 22, 20190.02000.02000.02000.02000.020014,500
Jul 19, 20190.02000.02000.02000.02000.020014,500
Jul 18, 20190.02000.02000.02000.02000.020014,500
Jul 17, 20190.02000.02000.02000.02000.020014,500
Jul 16, 20190.02000.02000.02000.02000.02007,000
Jul 15, 20190.02000.02000.02000.02000.020022,800
Jul 12, 20190.02000.02000.02000.02000.020022,800
Jul 11, 20190.02000.02000.02000.02000.02001,000
Jul 10, 20190.03000.03000.03000.03000.03002,600
Jul 09, 20190.03000.03000.03000.03000.03002,600
Jul 08, 20190.02000.02000.02000.02000.02006,000
Jul 05, 20190.02000.02000.02000.02000.02006,000
Jul 04, 20190.02000.02000.02000.02000.02006,000
Jul 03, 20190.02000.02000.02000.02000.0200-
Jul 02, 20190.02000.02000.02000.02000.02006,000
Jun 28, 20190.02000.02000.02000.02000.02006,000
Jun 27, 20190.02000.02000.02000.02000.02006,000
Jun 26, 20190.02000.02000.02000.02000.0200-
Jun 25, 20190.02000.02000.02000.02000.0200-
Jun 24, 20190.02000.02000.02000.02000.02006,000
Jun 21, 20190.02000.02000.02000.02000.0200-
Jun 20, 20190.02000.02000.02000.02000.02002,900
Jun 19, 20190.02000.02000.02000.02000.0200-
Jun 18, 20190.02000.02000.02000.02000.0200-
Jun 17, 20190.02000.02000.02000.02000.02003,000
Jun 14, 20190.02000.02000.02000.02000.0200-
Jun 13, 20190.02000.02000.02000.02000.0200-
Jun 12, 20190.02000.02000.02000.02000.02004,400
Jun 11, 20190.02000.02000.02000.02000.020035,100
Jun 10, 20190.02000.02000.02000.02000.0200-
Jun 07, 20190.02000.02000.02000.02000.02002,500
Jun 06, 20190.02000.02000.02000.02000.0200-
Jun 05, 20190.02000.02000.02000.02000.0200-
Jun 04, 20190.02000.02000.02000.02000.0200-
Jun 03, 20190.02000.02000.02000.02000.0200-
May 31, 20190.02000.02000.02000.02000.0200-
May 30, 20190.02000.02000.02000.02000.0200-
May 29, 20190.02000.02000.02000.02000.0200-
May 28, 20190.02000.02000.02000.02000.0200-
May 27, 20190.02000.02000.02000.02000.0200-
May 24, 20190.02000.02000.02000.02000.0200-
May 23, 20190.02000.02000.02000.02000.0200-
May 22, 20190.02000.02000.02000.02000.0200-
May 21, 20190.02000.02000.02000.02000.0200-
May 17, 20190.02000.02000.02000.02000.0200-
May 16, 20190.02000.02000.02000.02000.0200-
May 15, 20190.02000.02000.02000.02000.0200-
May 14, 20190.02000.02000.02000.02000.020011,100
May 13, 20190.03000.03000.03000.03000.0300-
May 10, 20190.03000.03000.03000.03000.0300-
May 09, 20190.03000.03000.03000.03000.0300-
May 08, 20190.03000.03000.03000.03000.0300-
May 07, 20190.03000.03000.03000.03000.0300-
May 06, 20190.03000.03000.03000.03000.0300-
May 03, 20190.03000.03000.03000.03000.0300-
May 02, 20190.03000.03000.03000.03000.0300-
May 01, 20190.03000.03000.03000.03000.030010,000
Apr 30, 20190.03000.03000.03000.03000.0300-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...