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 | 0.0002 | 0.671140939597 | 0.0298 | 0.0418 | 0.021 | 144017 | 0.02795017 | CS |
| 4 | 0.005 | 20 | 0.025 | 0.045 | 0.021 | 102293 | 0.02909888 | CS |
| 12 | -0.04299 | -58.8984792437 | 0.07299 | 0.07299 | 0.0201 | 67798 | 0.03701723 | CS |
| 26 | -0.0899 | -74.9791492911 | 0.1199 | 0.1651 | 0.0201 | 71834 | 0.06759754 | CS |
| 52 | -0.09 | -75 | 0.12 | 0.1651 | 0.0201 | 53114 | 0.06948605 | CS |
| 156 | -2.1425 | -98.6191024166 | 2.1725 | 2.9475 | 0.0201 | 296446 | 0.86648217 | CS |
| 260 | -8.7225 | -99.6572407883 | 8.7525 | 15.625 | 0.0201 | 528164 | 3.61400865 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719264540 | 0.0285 | -0.0165 | -36.67 | 0.036 | 0.036 | 0.027 | 11059 |
| 1719005220 | 0.045 | 0.012 | 36.36 | 0.0301 | 0.05075 | 0.029 | 185734 |
| 1718918640 | 0.033 | 0.0029 | 9.63 | 0.0364 | 0.0469 | 0.033 | 205860 |
| 1718746140 | 0.0301 | -0.0164 | -35.27 | 0.035 | 0.03845 | 0.0301 | 18045 |
| 1718659680 | 0.0465 | 0.00556 | 13.58 | 0.0469 | 0.0469 | 0.035 | 38577 |
| 1718400300 | 0.04094 | 0.00694 | 20.41 | 0.03 | 0.041 | 0.03 | 130072 |
| 1718314140 | 0.034 | -0.00564 | -14.23 | 0.0333 | 0.03805 | 0.0303 | 20180 |
| 1718227380 | 0.03964 | 0.00564 | 16.59 | 0.0405 | 0.0405 | 0.034 | 26217 |
| 1718141340 | 0.034 | -0.006 | -15.00 | 0.047 | 0.047 | 0.034 | 63311 |
| 1718054880 | 0.04 | 0 | 0.00 | 0.04 | 0.0434999 | 0.04 | 26856 |
| 1717795800 | 0.04 | 0.0068 | 20.48 | 0.034 | 0.04 | 0.034 | 17335 |
| 1717709400 | 0.0332 | -0.0025 | -7.00 | 0.033 | 0.039 | 0.033 | 23540 |
| 1717622460 | 0.0357 | -0.0093 | -20.67 | 0.038 | 0.041 | 0.0357 | 147728 |
| 1717536360 | 0.045 | 0.00125 | 2.86 | 0.047 | 0.047 | 0.0386 | 161605 |
| 1717450140 | 0.04375 | -0.00425 | -8.85 | 0.05 | 0.05 | 0.042 | 30342 |
| 1717190940 | 0.048 | 0.0005 | 1.05 | 0.04625 | 0.0488 | 0.045 | 16844 |
| 1717104540 | 0.0475 | -0.0075 | -13.64 | 0.04999 | 0.04999 | 0.042 | 32948 |
| 1717018020 | 0.055 | -0.0005 | -0.90 | 0.0509999 | 0.055 | 0.05 | 57600 |
| 1716931740 | 0.0555 | 0.0045001 | 8.82 | 0.0517 | 0.06 | 0.0509999 | 49136 |
| 1716585840 | 0.0509999 | -0.005 | -8.93 | 0.052 | 0.052 | 0.042 | 65547 |
| 1716499740 | 0.056 | 0.0054 | 10.67 | 0.055 | 0.0605 | 0.052 | 61909 |
| 1716412800 | 0.0506 | -0.0045 | -8.17 | 0.041 | 0.0506 | 0.041 | 10747 |
| 1716326940 | 0.0551 | 0.0071 | 14.79 | 0.055 | 0.0625 | 0.055 | 24700 |
| 1716240180 | 0.048 | -0.004 | -7.69 | 0.045 | 0.0525 | 0.045 | 11505 |
| 1715981340 | 0.052 | 0 | 0.00 | 0.0655 | 0.066 | 0.052 | 15404 |
| 1715894940 | 0.052 | -0.0035 | -6.31 | 0.059 | 0.059 | 0.05 | 145188 |
| 1715808000 | 0.0555 | -0.0045 | -7.50 | 0.055 | 0.0555 | 0.0543 | 12600 |
| 1715722140 | 0.06 | -0.01 | -14.29 | 0.07 | 0.07 | 0.055 | 57380 |
| 1715635200 | 0.07 | 0.0038 | 5.74 | 0.062 | 0.07 | 0.062 | 32699 |
| 1715376000 | 0.0662 | 0.0012 | 1.85 | 0.065 | 0.07 | 0.065 | 11860 |
| 1715289720 | 0.065 | -0.0045 | -6.47 | 0.072 | 0.072 | 0.065 | 51309 |
| 1715203200 | 0.0695 | 0 | 0.00 | 0.067 | 0.0695 | 0.067 | 10356 |
| 1715117340 | 0.0695 | -0.0015 | -2.11 | 0.0671 | 0.072 | 0.0671 | 23571 |
| 1715030940 | 0.0709999 | 0.0013499 | 1.94 | 0.07299 | 0.07299 | 0.067 | 24489 |
| 1714771740 | 0.06965 | -0.00605 | -7.99 | 0.0796999 | 0.0796999 | 0.067 | 28223 |
| 1714685340 | 0.0757 | -0.0018 | -2.32 | 0.067 | 0.0796999 | 0.067 | 22261 |
| 1714598400 | 0.0775 | 0.0025 | 3.33 | 0.09 | 0.09 | 0.073 | 17500 |
| 1714512600 | 0.075 | -0.015 | -16.67 | 0.075 | 0.09 | 0.075 | 94271 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
