Altair International Corporation (QB) (ATAO)
USOTC
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 | 0.004 | 7.14285714286 | 0.056 | 0.0695 | 0.056 | 13938 | 0.06176367 | CS |
| 4 | -0.0045 | -6.97674418605 | 0.0645 | 0.089 | 0.055 | 41385 | 0.06860138 | CS |
| 12 | 0.0325 | 118.181818182 | 0.0275 | 0.09 | 0.021 | 75174 | 0.04401832 | CS |
| 26 | -0.016 | -21.0526315789 | 0.076 | 0.1 | 0.0201 | 67130 | 0.05090763 | CS |
| 52 | 0.015 | 33.3333333333 | 0.045 | 0.1651 | 0.0201 | 59977 | 0.06681458 | CS |
| 156 | -1.39 | -95.8620689655 | 1.45 | 1.75 | 0.0201 | 268858 | 0.72811123 | CS |
| 260 | -8.6925 | -99.3144815767 | 8.7525 | 15.625 | 0.0201 | 507778 | 3.58172226 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727212800 | 0.06 | -0.0095 | -13.67 | 0.06 | 0.06 | 0.06 | 3000 |
| 1727126940 | 0.0695 | 0.00832 | 13.60 | 0.0634 | 0.0695 | 0.056 | 18419 |
| 1726867200 | 0.06118 | 0.00133 | 2.22 | 0.056 | 0.0634 | 0.056 | 26620 |
| 1726781220 | 0.05985 | 0.00385 | 6.88 | 0.05985 | 0.05985 | 0.05985 | 811 |
| 1726694460 | 0.056 | -0.0079 | -12.36 | 0.056 | 0.057975 | 0.056 | 20840 |
| 1726608240 | 0.0639 | 0.0086 | 15.55 | 0.05831 | 0.0639 | 0.0553 | 2987 |
| 1726521720 | 0.0553 | 0 | 0.00 | 0.0553 | 0.0553 | 0.0553 | 176 |
| 1726262940 | 0.0553 | -0.0067 | -10.81 | 0.068 | 0.068 | 0.0553 | 27212 |
| 1726176540 | 0.062 | -0.002 | -3.13 | 0.0552 | 0.062 | 0.055 | 37840 |
| 1726090140 | 0.064 | 0.006 | 10.34 | 0.07 | 0.074 | 0.058 | 60894 |
| 1726003500 | 0.058 | -0.01156 | -16.62 | 0.058 | 0.058 | 0.058 | 5488 |
| 1725917160 | 0.06956 | 0.00362 | 5.49 | 0.06956 | 0.06956 | 0.066 | 25020 |
| 1725658020 | 0.06594 | -0.01056 | -13.80 | 0.075 | 0.075 | 0.06594 | 41435 |
| 1725571440 | 0.0765 | 0.0005 | 0.66 | 0.069 | 0.0828 | 0.069 | 2595 |
| 1725485040 | 0.076 | 0.0025 | 3.40 | 0.063 | 0.081 | 0.063 | 55374 |
| 1725398880 | 0.0735 | 0.01105 | 17.69 | 0.07 | 0.0869999 | 0.06 | 215444 |
| 1725053340 | 0.06245 | -0.00255 | -3.92 | 0.0664899 | 0.089 | 0.058 | 51801 |
| 1724966400 | 0.065 | -0.008 | -10.96 | 0.056 | 0.075 | 0.056 | 59361 |
| 1724880360 | 0.073 | 0.00345 | 4.96 | 0.0645 | 0.073 | 0.0552 | 130992 |
| 1724794080 | 0.06955 | 0.00055 | 0.80 | 0.061 | 0.075 | 0.061 | 107124 |
| 1724707740 | 0.069 | 0.004 | 6.15 | 0.035 | 0.082 | 0.035 | 253856 |
| 1724448480 | 0.065 | -0.02 | -23.53 | 0.075 | 0.075 | 0.041 | 158392 |
| 1724362140 | 0.085 | 0.029 | 51.79 | 0.046 | 0.09 | 0.046 | 98124 |
| 1724275380 | 0.056 | 0.011 | 24.44 | 0.05 | 0.056 | 0.0320999 | 45466 |
| 1724188800 | 0.045 | 0.0052 | 13.07 | 0.036 | 0.045 | 0.036 | 33861 |
| 1724102880 | 0.0398 | 0.001175 | 3.04 | 0.0351 | 0.0398 | 0.0351 | 150119 |
| 1723843740 | 0.038625 | -0.001175 | -2.95 | 0.0351 | 0.038625 | 0.0351 | 11030 |
| 1723756860 | 0.0398 | 0.00191 | 5.04 | 0.036 | 0.0398 | 0.035 | 180259 |
| 1723670820 | 0.03789 | 0.00489 | 14.82 | 0.029 | 0.03885 | 0.029 | 105281 |
| 1723584360 | 0.033 | -0.003 | -8.33 | 0.0275 | 0.03304 | 0.0271 | 41348 |
| 1723497900 | 0.036 | 0.00246 | 7.33 | 0.027 | 0.037 | 0.027 | 128986 |
| 1723238400 | 0.03354 | 0.00194 | 6.14 | 0.0282 | 0.03354 | 0.0271 | 12216 |
| 1723152000 | 0.0316 | -0.0004 | -1.25 | 0.029 | 0.0316 | 0.029 | 11075 |
| 1723065720 | 0.032 | -0.0015 | -4.48 | 0.035 | 0.035 | 0.029 | 12080 |
| 1722979800 | 0.0335 | -0.004 | -10.67 | 0.036 | 0.039 | 0.03 | 239929 |
| 1722893340 | 0.0375 | 0.001125 | 3.09 | 0.0354999 | 0.038125 | 0.0354999 | 34710 |
| 1722634140 | 0.036375 | -0.000125 | -0.34 | 0.039 | 0.039 | 0.0354999 | 58991 |
| 1722547620 | 0.0365 | 0.002 | 5.80 | 0.03755 | 0.03755 | 0.0361 | 35300 |
| 1722461340 | 0.0345 | 0.00343 | 11.04 | 0.033 | 0.03594 | 0.0271 | 139783 |
| 1722374820 | 0.03107 | 0.00107 | 3.57 | 0.03 | 0.035 | 0.03 | 10951 |
| 1722288180 | 0.03 | -0.004 | -11.76 | 0.0417999 | 0.0417999 | 0.03 | 78439 |
| 1722029100 | 0.034 | -0.004 | -10.53 | 0.038 | 0.04 | 0.033 | 71332 |
| 1721942400 | 0.038 | 0.0057 | 17.65 | 0.033 | 0.0387 | 0.0261 | 126453 |
| 1721856480 | 0.0323 | 0.0111 | 52.36 | 0.0211 | 0.0323 | 0.0211 | 85660 |
| 1721770140 | 0.0212 | -0.002725 | -11.39 | 0.023 | 0.023475 | 0.021 | 116490 |
| 1721683740 | 0.0239249 | -0.002575 | -9.72 | 0.0298 | 0.037 | 0.023 | 320149 |
| 1721424180 | 0.0265 | -0.002904 | -9.88 | 0.023 | 0.0298 | 0.023 | 36442 |
| 1721337960 | 0.029404 | 0.003404 | 13.09 | 0.0285 | 0.0368 | 0.0222 | 254225 |
| 1721251320 | 0.026 | -0.00125 | -4.59 | 0.025 | 0.026 | 0.025 | 22892 |
| 1721164920 | 0.02725 | 0.00125 | 4.81 | 0.0221 | 0.02725 | 0.0221 | 10818 |
| 1721078940 | 0.026 | 0 | 0.00 | 0.0221 | 0.026 | 0.0221 | 15276 |
| 1720819200 | 0.026 | 0.001 | 4.00 | 0.0298 | 0.0383 | 0.021 | 462346 |
| 1720733280 | 0.025 | -0.00644 | -20.48 | 0.025 | 0.03079 | 0.021 | 16208 |
| 1720646880 | 0.03144 | -0.0013 | -3.97 | 0.025 | 0.03144 | 0.025 | 10141 |
| 1720560540 | 0.03274 | 0.00574 | 21.26 | 0.025 | 0.03415 | 0.025 | 22977 |
| 1720473600 | 0.027 | -0.0168 | -38.36 | 0.0428 | 0.0428 | 0.027 | 23896 |
| 1720214640 | 0.0438 | 0.0038 | 9.50 | 0.04 | 0.0438 | 0.03 | 15348 |
| 1720041000 | 0.04 | 0.00451 | 12.71 | 0.0275 | 0.04 | 0.0271 | 15785 |
| 1719955740 | 0.03549 | 0 | 0.00 | 0.03054 | 0.045 | 0.027 | 163883 |
| 1719868980 | 0.03549 | 0.01049 | 41.96 | 0.025 | 0.045 | 0.025 | 153246 |
| 1719610020 | 0.025 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 20249 |
| 1719523200 | 0.025 | 0.0028 | 12.61 | 0.0201 | 0.025 | 0.0201 | 20516 |
| 1719437040 | 0.0222 | -0.0176 | -44.22 | 0.0386 | 0.0386 | 0.0222 | 44893 |
| 1719350880 | 0.0398 | 0.0113 | 39.65 | 0.03 | 0.0398 | 0.025 | 13008 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
