Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altius Minerals Corp (OP: ATUSF )

16.14 -0.34 (-2.06%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 7.975 8.161 7.960 8.080 50,800 -0.13(-1.58%)
Jan 30, 2020 8.130 8.250 8.130 8.210 20,477 -0.06(-0.73%)
Jan 29, 2020 8.432 8.432 8.197 8.270 23,775 -0.19(-2.25%)
Jan 28, 2020 8.300 8.480 8.070 8.460 27,698 +0.21(+2.55%)
Jan 27, 2020 8.230 8.500 8.224 8.250 68,261 -0.27(-3.13%)
Jan 24, 2020 8.550 8.585 8.480 8.517 20,600 -0.03(-0.39%)
Jan 23, 2020 8.650 8.655 8.550 8.550 15,544 -0.10(-1.16%)
Jan 22, 2020 8.600 8.820 8.590 8.650 34,726 +0.05(+0.58%)
Jan 21, 2020 8.805 8.904 8.574 8.600 34,406 -0.21(-2.38%)
Jan 17, 2020 8.580 8.850 8.580 8.810 32,300 -0.04(-0.45%)
Jan 16, 2020 8.530 8.960 8.530 8.850 43,912 +0.27(+3.15%)
Jan 15, 2020 8.700 8.760 8.550 8.580 35,702 -0.18(-2.06%)
Jan 14, 2020 8.886 8.927 8.750 8.760 14,744 -0.08(-0.90%)
Jan 13, 2020 8.860 8.905 8.840 8.840 24,640 -0.03(-0.34%)
Jan 10, 2020 8.894 8.920 8.812 8.870 24,400 -0.09(-1.00%)
Jan 09, 2020 8.986 9.000 8.790 8.960 23,558 -0.09(-0.99%)
Jan 08, 2020 9.015 9.210 8.999 9.050 14,709 +0.03(+0.35%)
Jan 07, 2020 8.865 9.040 8.640 9.018 43,844 +0.30(+3.42%)
Jan 06, 2020 8.760 8.940 8.700 8.720 29,521 -0.23(-2.57%)
Jan 03, 2020 9.150 9.190 8.923 8.950 14,400 -0.11(-1.21%)
Jan 02, 2020 9.250 9.250 8.965 9.060 18,111 -0.16(-1.74%)
Dec 31, 2019 9.260 9.260 9.080 9.220 17,800 +0.17(+1.88%)
Dec 30, 2019 8.900 9.055 8.750 9.050 59,883 +0.09(+1.05%)
Dec 27, 2019 9.009 9.060 8.900 8.956 63,700 +0.04(+0.41%)
Dec 26, 2019 9.200 9.200 8.900 8.920 18,098 -0.22(-2.41%)
Dec 24, 2019 9.150 9.240 9.046 9.140 45,900 -0.01(-0.11%)
Dec 23, 2019 8.780 9.160 8.780 9.150 27,061 +0.17(+1.90%)
Dec 20, 2019 9.080 9.120 8.950 8.980 8,000 -0.13(-1.43%)
Dec 19, 2019 9.110 9.380 9.070 9.110 112,961 +0.03(+0.34%)
Dec 18, 2019 8.900 9.120 8.700 9.079 12,168 +0.03(+0.28%)
Dec 17, 2019 8.680 9.054 8.680 9.054 19,943 +0.17(+1.91%)
Dec 16, 2019 8.937 9.030 8.845 8.884 28,637 -0.02(-0.18%)
Dec 13, 2019 8.770 8.900 8.760 8.900 10,500 +0.10(+1.12%)
Dec 12, 2019 8.755 8.857 8.637 8.801 18,220 +0.03(+0.35%)
Dec 11, 2019 8.570 8.930 8.570 8.770 17,587 -0.12(-1.35%)
Dec 10, 2019 8.788 8.928 8.788 8.890 19,510 +0.09(+1.02%)
Dec 09, 2019 8.730 8.803 8.650 8.800 30,827 +0.15(+1.68%)
Dec 06, 2019 8.630 8.750 8.510 8.655 16,300 -0.07(-0.78%)
Dec 05, 2019 8.574 8.800 8.574 8.723 14,836 +0.12(+1.38%)
Dec 04, 2019 8.450 8.699 8.390 8.604 25,316 +0.12(+1.46%)
Dec 03, 2019 8.300 8.480 8.290 8.480 42,216 +0.19(+2.28%)
Dec 02, 2019 8.330 8.360 8.020 8.291 51,390 -0.07(-0.83%)
Nov 29, 2019 8.360 8.360 8.260 8.360 10,100 +0.05(+0.60%)
Nov 27, 2019 8.255 8.350 8.219 8.310 24,600 +0.02(+0.21%)
Nov 26, 2019 7.965 8.340 7.965 8.292 32,785 +0.18(+2.25%)
Nov 25, 2019 7.940 8.136 7.940 8.110 17,076 -0.01(-0.12%)
Nov 22, 2019 8.000 8.200 8.000 8.120 21,100 +0.07(+0.87%)
Nov 21, 2019 8.115 8.246 8.030 8.050 38,262 -0.20(-2.43%)
Nov 20, 2019 8.110 8.262 8.110 8.250 11,518 +0.05(+0.55%)
Nov 19, 2019 8.300 8.360 8.205 8.205 24,306 -0.14(-1.73%)
Nov 18, 2019 8.200 8.430 8.200 8.350 36,939 -0.08(-0.98%)
Nov 15, 2019 8.270 8.450 8.270 8.433 20,600 +0.00(+0.03%)
Nov 14, 2019 8.416 8.430 8.330 8.430 6,551 +0.06(+0.69%)
Nov 13, 2019 8.440 8.440 8.270 8.372 10,859 -0.06(-0.65%)
Nov 12, 2019 8.490 8.490 8.300 8.428 36,496 -0.15(-1.78%)
Nov 11, 2019 8.619 8.696 8.460 8.580 16,879 +0.00(+0.05%)
Nov 08, 2019 8.602 8.631 8.400 8.576 27,000 -0.15(-1.69%)
Nov 07, 2019 8.200 8.740 8.200 8.723 25,091 +0.36(+4.35%)
Nov 06, 2019 8.090 8.502 8.090 8.360 19,314 +0.25(+3.08%)
Nov 05, 2019 8.040 8.420 8.040 8.110 23,378 -0.14(-1.70%)
Nov 04, 2019 8.250 8.280 8.116 8.250 20,160 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.