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 )

16.05 -0.20 (-1.23%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 10, 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, 2017 8.792 9.007 8.741 9.002 11,466 +0.25(+2.90%)
Jan 30, 2017 8.895 8.982 8.748 8.749 24,599 -0.16(-1.79%)
Jan 27, 2017 8.950 8.970 8.840 8.908 13,984 -0.08(-0.91%)
Jan 26, 2017 9.140 9.140 8.949 8.990 21,284 -0.13(-1.41%)
Jan 25, 2017 8.840 9.118 8.840 9.118 17,959 +0.38(+4.33%)
Jan 24, 2017 8.500 8.899 8.470 8.740 46,540 +0.11(+1.27%)
Jan 23, 2017 8.945 8.960 8.595 8.630 50,648 -0.23(-2.64%)
Jan 20, 2017 9.001 8.988 8.860 8.864 18,407 -0.12(-1.29%)
Jan 19, 2017 8.652 9.070 8.652 8.980 16,264 +0.19(+2.16%)
Jan 18, 2017 9.330 9.330 8.641 8.790 27,190 -0.39(-4.26%)
Jan 17, 2017 9.251 9.420 9.100 9.181 28,263 -0.03(-0.31%)
Jan 13, 2017 9.210 9.210 9.210 0 -0.32(-3.36%)
Jan 12, 2017 9.450 9.530 9.450 9.530 18,823 +0.10(+1.06%)
Jan 11, 2017 9.514 9.514 9.295 9.430 25,416 +0.03(+0.32%)
Jan 10, 2017 9.459 9.470 9.180 9.400 26,362 +0.28(+3.12%)
Jan 09, 2017 9.326 9.350 9.080 9.116 17,251 -0.20(-2.19%)
Jan 06, 2017 9.407 9.590 9.130 9.320 25,148 -0.12(-1.27%)
Jan 05, 2017 9.247 9.620 9.190 9.440 43,278 +0.25(+2.72%)
Jan 04, 2017 9.091 9.252 8.900 9.190 25,779 +0.25(+2.78%)
Jan 03, 2017 9.288 9.515 8.941 8.941 20,924 -0.21(-2.29%)
Dec 30, 2016 9.151 9.151 9.151 0 +0.40(+4.58%)
Dec 29, 2016 8.640 8.799 8.594 8.750 60,714 +0.12(+1.39%)
Dec 28, 2016 8.900 8.900 8.570 8.630 39,382 -0.11(-1.24%)
Dec 27, 2016 8.800 8.840 8.720 8.738 31,442 -0.17(-1.89%)
Dec 23, 2016 8.906 8.906 8.906 0 +0.10(+1.10%)
Dec 22, 2016 8.890 9.000 8.799 8.810 33,445 -0.08(-0.90%)
Dec 21, 2016 8.999 9.100 8.801 8.890 44,413 +0.01(+0.11%)
Dec 20, 2016 8.750 9.113 8.750 8.880 35,056 +0.04(+0.45%)
Dec 19, 2016 9.314 9.354 8.710 8.840 48,033 -0.45(-4.80%)
Dec 16, 2016 9.811 9.860 9.080 9.286 56,219 -0.55(-5.63%)
Dec 15, 2016 10.38 10.38 8.680 9.840 125,842 -0.57(-5.48%)
Dec 14, 2016 10.19 10.82 10.19 10.41 89,668 +0.38(+3.83%)
Dec 13, 2016 10.30 10.34 9.960 10.03 40,740 -0.31(-3.04%)
Dec 12, 2016 9.994 10.44 9.950 10.34 65,482 +0.38(+3.78%)
Dec 09, 2016 9.904 9.980 9.790 9.963 30,872 +0.05(+0.50%)
Dec 08, 2016 9.591 10.00 9.480 9.914 63,807 +0.42(+4.43%)
Dec 07, 2016 9.210 9.623 9.200 9.493 27,475 +0.39(+4.32%)
Dec 06, 2016 9.500 9.505 9.051 9.100 20,112 -0.37(-3.87%)
Dec 05, 2016 9.500 9.571 9.451 9.467 23,507 +0.00(+0.05%)
Dec 02, 2016 9.410 9.509 9.311 9.462 37,941 +0.14(+1.52%)
Dec 01, 2016 9.650 9.650 9.250 9.320 35,645 -0.17(-1.79%)
Nov 30, 2016 9.253 9.540 9.253 9.490 52,130 +0.13(+1.43%)
Nov 29, 2016 9.218 9.390 9.146 9.357 35,201 +0.01(+0.07%)
Nov 28, 2016 9.310 9.428 9.160 9.350 74,740 +0.45(+5.06%)
Nov 25, 2016 8.850 8.950 8.788 8.900 45,752 +0.09(+1.03%)
Nov 23, 2016 8.810 8.810 8.810 0 +0.30(+3.52%)
Nov 22, 2016 7.975 8.550 7.975 8.510 24,968 +0.54(+6.78%)
Nov 21, 2016 8.000 8.110 7.750 7.970 79,657 -0.13(-1.60%)
Nov 18, 2016 8.680 8.680 8.010 8.100 41,229 -0.43(-5.04%)
Nov 17, 2016 8.360 8.730 8.360 8.530 16,170 -0.00(-0.02%)
Nov 16, 2016 8.593 8.740 8.430 8.532 26,674 +0.00(+0.02%)
Nov 15, 2016 8.390 8.550 8.380 8.530 18,116 +0.23(+2.77%)
Nov 14, 2016 8.462 8.500 8.200 8.300 38,139 +0.02(+0.25%)
Nov 11, 2016 8.656 8.679 8.250 8.279 50,281 -0.42(-4.84%)
Nov 10, 2016 8.620 8.720 8.610 8.700 22,631 +0.00(+0.00%)
Nov 09, 2016 8.548 8.700 8.460 8.700 46,309 +0.16(+1.89%)
Nov 08, 2016 8.400 8.560 8.342 8.539 18,743 +0.25(+3.00%)
Nov 07, 2016 8.500 8.740 8.290 8.290 53,276 -0.24(-2.81%)
Nov 04, 2016 8.667 8.672 8.427 8.530 61,042 -0.09(-1.10%)
Nov 03, 2016 8.450 8.740 8.291 8.625 119,895 +0.37(+4.53%)
Nov 02, 2016 8.240 8.350 8.240 8.251 15,083 -0.00(-0.05%)
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.