Altus Power Inc (8770)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1399999 | -3.3816401783 | 4.1399999 | 4.1399999 | 3.86 | 961 | 4.1399999 | DE |
| 4 | 0.38 | 10.4972375691 | 3.62 | 4.1399999 | 3.62 | 1458 | 3.95330067 | DE |
| 12 | -0.46 | -10.3139013453 | 4.46 | 4.82 | 3.44 | 1500 | 3.99385013 | DE |
| 26 | -1.8 | -31.0344827586 | 5.8 | 6.65 | 3.44 | 963 | 4.33361222 | DE |
| 52 | -1.75 | -30.4347826087 | 5.75 | 6.65 | 3.44 | 895 | 4.54371263 | DE |
| 156 | -1.75 | -30.4347826087 | 5.75 | 6.65 | 3.44 | 895 | 4.54371263 | DE |
| 260 | -1.75 | -30.4347826087 | 5.75 | 6.65 | 3.44 | 895 | 4.54371263 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 3.86 | -0.28 | -6.76 | 3.86 | 3.86 | 3.86 | 600 |
| 1718915220 | 4.1399999 | 0 | 0.00 | 4.1399999 | 4.1399999 | 4.1399999 | 0 |
| 1718828820 | 4.1399999 | 0 | 0.00 | 4.1399999 | 4.1399999 | 4.1399999 | 0 |
| 1718742420 | 4.1399999 | 0 | 0.00 | 4.1399999 | 4.1399999 | 4.1399999 | 0 |
| 1718656020 | 4.1399999 | 0.02 | 0.49 | 4.1399999 | 4.1399999 | 4.1399999 | 961 |
| 1718396820 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1718310420 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1718224020 | 4.12 | 0.18 | 4.57 | 4.0199999 | 4.1399999 | 4.0199999 | 3200 |
| 1718137620 | 3.94 | 0.1 | 2.60 | 3.94 | 3.94 | 3.9 | 1454 |
| 1718051220 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 0 |
| 1717792020 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 0 |
| 1717705620 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 0 |
| 1717619220 | 3.84 | 0.04 | 1.05 | 3.74 | 3.84 | 3.74 | 2150 |
| 1717532820 | 3.8 | 0.1 | 2.70 | 3.8 | 3.8 | 3.8 | 1800 |
| 1717446420 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1717187220 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1717100820 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1717014420 | 3.7 | 0.08 | 2.21 | 3.68 | 3.7 | 3.68 | 500 |
| 1716928020 | 3.62 | 0 | 0.00 | 3.62 | 3.62 | 3.62 | 0 |
| 1716841620 | 3.62 | 0 | 0.00 | 3.62 | 3.62 | 3.62 | 0 |
| 1716582420 | 3.62 | -0.04 | -1.09 | 3.62 | 3.62 | 3.62 | 142 |
| 1716496020 | 3.66 | -0.04 | -1.08 | 3.9 | 3.9 | 3.66 | 3800 |
| 1716409620 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1716323220 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1716236820 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1715977620 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1715891220 | 3.7 | -0.16 | -4.15 | 3.7 | 3.7 | 3.7 | 1000 |
| 1715804820 | 3.86 | -0.14 | -3.50 | 3.86 | 3.86 | 3.84 | 3350 |
| 1715718420 | 4 | -0.2 | -4.76 | 4.24 | 4.24 | 4 | 615 |
| 1715631960 | 4.2 | -0.62 | -12.86 | 4.2 | 4.2 | 4.2 | 500 |
| 1715372820 | 4.82 | 0.58 | 13.68 | 4.58 | 4.82 | 4.48 | 1400 |
| 1715286420 | 4.24 | 0.34 | 8.72 | 4.22 | 4.24 | 4.22 | 2113 |
| 1715200020 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1715113620 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1715027220 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1714768020 | 3.9 | 0.46 | 13.37 | 3.8 | 3.9 | 3.8 | 2900 |
| 1714681620 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
| 1714508820 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
| 1714422420 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
| 1714163220 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
| 1714076820 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
| 1713990420 | 3.44 | -0.04 | -1.15 | 3.66 | 3.66 | 3.44 | 1200 |
| 1713903960 | 3.48 | 0 | 0.00 | 3.48 | 3.48 | 3.48 | 0 |
| 1713817560 | 3.48 | -0.1 | -2.79 | 3.48 | 3.48 | 3.48 | 281 |
| 1713558420 | 3.58 | -0.04 | -1.10 | 3.62 | 3.62 | 3.58 | 681 |
| 1713472020 | 3.62 | 0.08 | 2.26 | 3.62 | 3.62 | 3.62 | 2300 |
| 1713385620 | 3.54 | -0.1 | -2.75 | 3.54 | 3.54 | 3.54 | 27 |
| 1713299220 | 3.64 | -0.4 | -9.90 | 3.64 | 3.64 | 3.64 | 100 |
| 1713212820 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1712953620 | 4.04 | -0.1 | -2.42 | 4.16 | 4.16 | 4.04 | 600 |
| 1712867220 | 4.1399999 | -0.2 | -4.61 | 4.1399999 | 4.1399999 | 4.1399999 | 500 |
| 1712780760 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1712694360 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1712607960 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1712348760 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1712262360 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1712175960 | 4.34 | -0.14 | -3.13 | 4.34 | 4.34 | 4.34 | 500 |
| 1712089560 | 4.48 | 0.1 | 2.28 | 4.46 | 4.48 | 4.46 | 5426 |
| 1711661220 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1711574820 | 4.38 | 0.18 | 4.29 | 4.38 | 4.38 | 4.38 | 800 |
| 1711488360 | 4.2 | -0.22 | -4.98 | 4.2 | 4.2 | 4.2 | 25 |
| 1711346400 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
