Altair International Corporation (QB) (ATAO)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.007525 | -15.8337716991 | 0.047525 | 0.05 | 0.024 | 55639 | 0.0372378 | CS |
| 4 | -0.024 | -37.5 | 0.064 | 0.0787 | 0.024 | 37915 | 0.04683782 | CS |
| 12 | -0.03 | -42.8571428571 | 0.07 | 0.079 | 0.024 | 21677 | 0.05275965 | CS |
| 26 | -0.007 | -14.8936170213 | 0.047 | 0.09 | 0.0201 | 55380 | 0.0436292 | CS |
| 52 | 0.01 | 33.3333333333 | 0.03 | 0.1651 | 0.0201 | 62184 | 0.06642247 | CS |
| 156 | -1.16 | -96.6666666667 | 1.2 | 1.4925 | 0.0201 | 226719 | 0.60272983 | CS |
| 260 | -8.7125 | -99.5429877178 | 8.7525 | 15.625 | 0.0201 | 486272 | 3.58709395 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730496420 | 0.057 | 0.0125 | 28.09 | 0.0445 | 0.057 | 0.0445 | 57040 |
| 1730409780 | 0.0445 | -0.0025 | -5.32 | 0.0445 | 0.0445 | 0.0445 | 1441 |
| 1730323500 | 0.047 | -0.0041 | -8.02 | 0.047 | 0.047 | 0.047 | 200 |
| 1730237280 | 0.0511 | -0.00639 | -11.11 | 0.0529 | 0.0529 | 0.0511 | 25410 |
| 1730150880 | 0.05749 | 0.00249 | 4.53 | 0.0625 | 0.0625 | 0.05749 | 350 |
| 1729891500 | 0.055 | -0.0006 | -1.08 | 0.055 | 0.055 | 0.055 | 778 |
| 1729805160 | 0.0556 | -0.0024 | -4.14 | 0.0556 | 0.0556 | 0.0556 | 5932 |
| 1729718700 | 0.058 | 0 | 0.00 | 0.058 | 0.058 | 0.058 | 0 |
| 1729632300 | 0.058 | -0.007 | -10.77 | 0.0605 | 0.065 | 0.0511 | 20701 |
| 1729545600 | 0.065 | 0.0045 | 7.44 | 0.058 | 0.065 | 0.056 | 1607 |
| 1729286400 | 0.0605 | -0.00074 | -1.21 | 0.059125 | 0.0605 | 0.059125 | 3520 |
| 1729200000 | 0.06124 | -0.00426 | -6.50 | 0.06 | 0.06124 | 0.057 | 20276 |
| 1729113960 | 0.0655 | -0.0125 | -16.03 | 0.061 | 0.0655 | 0.061 | 21664 |
| 1729027680 | 0.078 | 0.017 | 27.87 | 0.0695 | 0.078 | 0.06525 | 14618 |
| 1728941220 | 0.061 | -0.0065 | -9.63 | 0.056 | 0.06525 | 0.056 | 21700 |
| 1728681900 | 0.0675 | -0.0115 | -14.56 | 0.069 | 0.069 | 0.0675 | 2280 |
| 1728595560 | 0.079 | 0.023 | 41.07 | 0.056 | 0.079 | 0.056 | 6026 |
| 1728508800 | 0.056 | -0.00999 | -15.14 | 0.056 | 0.079 | 0.056 | 2002 |
| 1728422580 | 0.0659899 | 0.0099899 | 17.84 | 0.0659899 | 0.0659899 | 0.0659899 | 20346 |
| 1728336000 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 410 |
| 1728077220 | 0.056 | -0.0069 | -10.97 | 0.056 | 0.056 | 0.056 | 120 |
| 1727990760 | 0.0629 | 0.00115 | 1.86 | 0.0659899 | 0.0659899 | 0.0629 | 540 |
| 1727904000 | 0.06175 | 0.00575 | 10.27 | 0.06175 | 0.06175 | 0.06175 | 4000 |
| 1727818140 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 11368 |
| 1727731380 | 0.056 | -0.00999 | -15.14 | 0.056 | 0.06175 | 0.056 | 50436 |
| 1727472000 | 0.0659899 | 0.0099899 | 17.84 | 0.056 | 0.0659899 | 0.056 | 1089 |
| 1727386200 | 0.056 | 0 | 0.00 | 0.066 | 0.066 | 0.056 | 3606 |
| 1727299200 | 0.056 | -0.004 | -6.67 | 0.06405 | 0.06405 | 0.056 | 1200 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
