Altair International Corporation (QB) (ATAO)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.001575 | 4.34482758621 | 0.03625 | 0.044 | 0.0291 | 78697 | 0.03637459 | CS |
| 4 | -0.002075 | -5.20050125313 | 0.0399 | 0.044 | 0.0274 | 49043 | 0.03659978 | CS |
| 12 | -0.009175 | -19.5212765957 | 0.047 | 0.0787 | 0.024 | 46806 | 0.03951307 | CS |
| 26 | 0.002325 | 6.54929577465 | 0.0355 | 0.09 | 0.024 | 43630 | 0.04854992 | CS |
| 52 | -0.072075 | -65.5823475887 | 0.1099 | 0.1651 | 0.0201 | 58574 | 0.05932776 | CS |
| 156 | -0.725925 | -95.0474631751 | 0.76375 | 1.225 | 0.0201 | 186669 | 0.51868725 | CS |
| 260 | -8.714675 | -99.5678377606 | 8.7525 | 15.625 | 0.0201 | 470518 | 3.57418299 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738708140 | 0.037825 | 0 | 0.00 | 0.037825 | 0.037825 | 0.037825 | 0 |
| 1738621740 | 0.037825 | -0.002075 | -5.20 | 0.041 | 0.044 | 0.0313 | 96880 |
| 1738362000 | 0.0399 | 0.0049 | 14.00 | 0.0399 | 0.0399 | 0.0399 | 10020 |
| 1738276080 | 0.035 | 0.0014 | 4.17 | 0.0334 | 0.039 | 0.0334 | 139936 |
| 1738189740 | 0.0336 | -0.0063 | -15.79 | 0.0317 | 0.035 | 0.0291 | 79441 |
| 1738103280 | 0.0399 | 0.0019 | 5.00 | 0.03625 | 0.041 | 0.0340499 | 67206 |
| 1738016820 | 0.038 | 0 | 0.00 | 0.031 | 0.039 | 0.028 | 34012 |
| 1737757440 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1737671040 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1737584640 | 0.038 | 0.0051 | 15.50 | 0.03585 | 0.038 | 0.0279 | 253396 |
| 1737498540 | 0.0329 | -0.0017 | -4.91 | 0.031 | 0.0329 | 0.0274 | 81302 |
| 1737152880 | 0.0346 | 0.0001 | 0.29 | 0.0332799 | 0.0346 | 0.0302 | 4148 |
| 1737066420 | 0.0345 | -0.00295 | -7.88 | 0.0302 | 0.0399 | 0.0302 | 3141 |
| 1736979720 | 0.03745 | 0.002525 | 7.23 | 0.03745 | 0.03745 | 0.03745 | 702 |
| 1736893380 | 0.034925 | -0.006075 | -14.82 | 0.0345 | 0.038075 | 0.0345 | 808 |
| 1736806800 | 0.041 | 0.00275 | 7.19 | 0.041 | 0.041 | 0.041 | 362 |
| 1736547720 | 0.03825 | 0.00235 | 6.55 | 0.0359 | 0.03845 | 0.0308 | 3000 |
| 1736375340 | 0.0359 | -0.005525 | -13.34 | 0.0329 | 0.041 | 0.0308 | 9741 |
| 1736288940 | 0.0414249 | -0.007575 | -15.46 | 0.0399 | 0.0414249 | 0.0399 | 600 |
| 1736202360 | 0.049 | 0.008 | 19.51 | 0.0466 | 0.049 | 0.031 | 23864 |
| 1735942980 | 0.041 | 0.00075 | 1.86 | 0.036 | 0.041 | 0.0340499 | 33100 |
| 1735856700 | 0.04025 | -0.00775 | -16.15 | 0.0286 | 0.0489 | 0.0286 | 31698 |
| 1735683960 | 0.048 | 0.0193 | 67.25 | 0.037175 | 0.048 | 0.0285 | 69405 |
| 1735597740 | 0.0287 | 0 | 0.00 | 0.0287 | 0.037 | 0.0287 | 49644 |
| 1735338000 | 0.0287 | -0.00615 | -17.65 | 0.031 | 0.039 | 0.0287 | 6638 |
| 1735252020 | 0.03485 | 0.0005 | 1.46 | 0.0287 | 0.04 | 0.0287 | 28929 |
| 1735078200 | 0.03435 | -0.00565 | -14.13 | 0.03434 | 0.03435 | 0.03434 | 1820 |
| 1734992400 | 0.04 | -0.001 | -2.44 | 0.041 | 0.041 | 0.0286 | 125904 |
| 1734733200 | 0.041 | 0.00375 | 10.07 | 0.031 | 0.0429999 | 0.031 | 10226 |
| 1734646800 | 0.03725 | -0.00075 | -1.97 | 0.0375 | 0.0375 | 0.031 | 4399 |
| 1734560940 | 0.038 | 0.003 | 8.57 | 0.036 | 0.039 | 0.031 | 94960 |
| 1734474360 | 0.035 | 0.00375 | 12.00 | 0.03 | 0.035 | 0.03 | 34275 |
| 1734388140 | 0.03125 | 0.00125 | 4.17 | 0.0325 | 0.0325 | 0.03125 | 1951 |
| 1734128940 | 0.03 | -0.002 | -6.25 | 0.029 | 0.035 | 0.028 | 33897 |
| 1734042480 | 0.032 | 0.001525 | 5.00 | 0.03194 | 0.0349 | 0.029 | 35553 |
| 1733955900 | 0.030475 | -0.004425 | -12.68 | 0.031 | 0.0349 | 0.029 | 6467 |
| 1733869200 | 0.0349 | 0.0025 | 7.72 | 0.031 | 0.0349 | 0.031 | 16744 |
| 1733782800 | 0.0324 | -0.0117 | -26.53 | 0.0441 | 0.045 | 0.0285 | 222480 |
| 1733523600 | 0.0441 | 0.0091 | 26.00 | 0.03 | 0.049 | 0.03 | 86595 |
| 1733437500 | 0.035 | 0.0005 | 1.45 | 0.034 | 0.049 | 0.0325 | 77314 |
| 1733350980 | 0.0345 | -0.0055 | -13.75 | 0.025 | 0.049 | 0.025 | 29793 |
| 1733264700 | 0.04 | 0.006 | 17.65 | 0.031 | 0.05 | 0.024 | 106351 |
| 1733178180 | 0.034 | -0.01105 | -24.53 | 0.045 | 0.05 | 0.034 | 110282 |
| 1732918200 | 0.04505 | -0.00395 | -8.06 | 0.0400999 | 0.04505 | 0.0400999 | 1604 |
| 1732746540 | 0.049 | 0.00645 | 15.16 | 0.047525 | 0.049 | 0.04505 | 4317 |
| 1732660140 | 0.04255 | -0.0057 | -11.81 | 0.05 | 0.05 | 0.04 | 139011 |
| 1732573560 | 0.04825 | -0.00945 | -16.38 | 0.047 | 0.05 | 0.0455 | 130523 |
| 1732314000 | 0.0577 | 0.0027 | 4.91 | 0.0583 | 0.0674 | 0.049 | 131759 |
| 1732227900 | 0.055 | -0.00805 | -12.77 | 0.06 | 0.0675 | 0.055 | 5222 |
| 1732141740 | 0.06305 | 0.0037 | 6.23 | 0.05 | 0.06305 | 0.05 | 1220 |
| 1732054800 | 0.05935 | -0.01065 | -15.21 | 0.0591 | 0.05935 | 0.0492 | 450 |
| 1731968640 | 0.07 | -0.0087 | -11.05 | 0.065025 | 0.07 | 0.049 | 4777 |
| 1731709260 | 0.0787 | 0.0217 | 38.07 | 0.059 | 0.0787 | 0.05845 | 23435 |
| 1731622800 | 0.057 | 0.00301 | 5.58 | 0.0480999 | 0.0597 | 0.0480999 | 1624 |
| 1731536760 | 0.05399 | -0.00036 | -0.66 | 0.047 | 0.054 | 0.047 | 1624 |
| 1731450480 | 0.05435 | 0 | 0.00 | 0.047 | 0.058025 | 0.047 | 8145 |
| 1731363600 | 0.05435 | -0.00115 | -2.07 | 0.0555 | 0.064 | 0.047 | 2287 |
| 1731104940 | 0.0555 | 0 | 0.00 | 0.0555 | 0.0555 | 0.0555 | 0 |
| 1731018540 | 0.0555 | 0 | 0.00 | 0.047 | 0.064 | 0.047 | 4489 |
| 1730931600 | 0.0555 | -0.0025 | -4.31 | 0.064 | 0.064 | 0.0461 | 5348 |
| 1730845680 | 0.058 | 0.001 | 1.75 | 0.046 | 0.064 | 0.046 | 34000 |
| 1730755620 | 0.057 | 0 | 0.00 | 0.057 | 0.057 | 0.057 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
