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 )

16.44 +0.69 (+4.38%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 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 (%)
Apr 29, 2005 2.870 2.870 2.800 2.870 12,875 +0.04(+1.31%)
Apr 28, 2005 2.833 2.833 2.790 2.833 11,500 +0.00(+0.00%)
Apr 27, 2005 2.833 2.833 2.790 2.833 11,500 +0.25(+9.81%)
Apr 26, 2005 2.580 2.980 2.580 2.580 6,350 -0.38(-12.84%)
Apr 25, 2005 2.960 2.960 2.955 2.960 8,300 +0.00(+0.00%)
Apr 22, 2005 2.960 2.960 2.955 2.960 8,300 +0.03(+1.02%)
Apr 21, 2005 2.930 3.030 2.930 2.930 14,700 +0.00(+0.00%)
Apr 20, 2005 2.930 3.030 2.930 2.930 14,700 -0.04(-1.33%)
Apr 19, 2005 2.970 2.974 2.970 2.970 7,000 +0.09(+3.11%)
Apr 18, 2005 2.880 2.880 2.745 2.880 5,200 +0.04(+1.59%)
Apr 15, 2005 2.835 2.835 2.835 2.835 3,500 -0.21(-6.88%)
Apr 14, 2005 3.045 3.045 2.975 3.045 3,000 -0.06(-1.79%)
Apr 13, 2005 3.100 3.124 3.100 3.100 16,200 +0.00(+0.00%)
Apr 12, 2005 3.100 3.124 3.100 3.100 16,200 +0.00(+0.00%)
Apr 11, 2005 3.100 3.124 3.100 3.100 16,200 +0.05(+1.64%)
Apr 08, 2005 3.050 3.070 3.050 3.050 1,700 +0.00(+0.00%)
Apr 07, 2005 3.050 3.070 3.050 3.050 1,700 +0.05(+1.67%)
Apr 06, 2005 3.000 3.000 3.000 3.000 1,700 +0.00(+0.00%)
Apr 05, 2005 3.000 3.000 3.000 3.000 1,700 -0.30(-9.09%)
Apr 04, 2005 3.300 3.300 3.150 3.300 6,000 +0.00(+0.00%)
Apr 01, 2005 3.300 3.300 3.150 3.300 6,000 +0.22(+7.14%)
Mar 31, 2005 3.080 3.120 3.080 3.080 3,600 +0.12(+4.05%)
Mar 30, 2005 2.960 2.960 2.940 2.960 3,500 +0.13(+4.56%)
Mar 29, 2005 2.831 2.960 2.831 2.831 14,300 +0.00(+0.00%)
Mar 28, 2005 2.831 2.960 2.831 2.831 14,300 -0.12(-4.20%)
Mar 24, 2005 2.955 3.000 2.955 2.955 10,000 +0.00(+0.00%)
Mar 23, 2005 2.955 3.000 2.955 2.955 10,000 -0.30(-9.36%)
Mar 22, 2005 3.260 3.260 3.167 3.260 6,500 +0.00(+0.00%)
Mar 21, 2005 3.260 3.260 3.167 3.260 6,500 +0.16(+5.06%)
Mar 18, 2005 3.103 3.291 3.103 3.103 7,100 +0.00(+0.00%)
Mar 17, 2005 3.103 3.291 3.103 3.103 7,100 -0.14(-4.38%)
Mar 16, 2005 3.245 3.270 3.150 3.245 21,500 +0.00(+0.00%)
Mar 15, 2005 3.245 3.270 3.150 3.245 21,500 +0.02(+0.78%)
Mar 14, 2005 3.220 3.220 3.220 3.220 1,000 -0.10(-3.16%)
Mar 11, 2005 3.325 3.325 3.325 3.325 1,500 +0.00(+0.00%)
Mar 10, 2005 3.325 3.325 3.325 3.325 1,500 +0.16(+5.05%)
Mar 09, 2005 3.165 3.260 3.165 3.165 4,050 +0.00(+0.00%)
Mar 08, 2005 3.165 3.260 3.165 3.165 6,600 +0.00(+0.00%)
Mar 07, 2005 3.165 3.260 3.165 3.165 6,600 -0.01(-0.40%)
Mar 04, 2005 3.178 3.282 3.166 3.178 1,800 +0.00(+0.00%)
Mar 03, 2005 3.178 3.282 3.166 3.178 3,600 +0.00(+0.00%)
Mar 02, 2005 3.178 3.282 3.166 3.178 3,600 -0.17(-5.00%)
Mar 01, 2005 3.345 3.420 3.280 3.345 4,800 +0.00(+0.00%)
Feb 28, 2005 3.345 3.420 3.280 3.345 4,800 +0.19(+6.02%)
Feb 25, 2005 3.155 3.155 3.046 3.155 13,500 +0.16(+5.52%)
Feb 24, 2005 2.990 2.990 2.960 2.990 20,000 +0.00(+0.00%)
Feb 23, 2005 2.990 2.990 2.960 2.990 20,000 -0.07(-2.29%)
Feb 22, 2005 3.060 3.150 3.021 3.060 3,835 +0.06(+2.00%)
Feb 18, 2005 3.000 3.070 2.976 3.000 9,000 +0.00(+0.00%)
Feb 17, 2005 3.000 3.070 2.976 3.000 9,000 +0.00(+0.00%)
Feb 16, 2005 3.000 3.000 3.000 3.000 2,000 -0.16(-5.19%)
Feb 15, 2005 3.164 3.247 2.974 3.164 34,600 +0.00(+0.00%)
Feb 14, 2005 3.164 3.247 2.974 3.164 34,600 +0.04(+1.41%)
Feb 11, 2005 3.120 3.120 3.110 3.120 9,500 +0.00(+0.00%)
Feb 10, 2005 3.120 3.120 3.110 3.120 9,500 +0.02(+0.65%)
Feb 09, 2005 3.100 3.126 3.090 3.100 9,000 +0.00(+0.00%)
Feb 08, 2005 3.100 3.126 3.090 3.100 9,000 +0.00(+0.00%)
Feb 07, 2005 3.100 3.126 3.090 3.100 9,000 +0.00(+0.00%)
Feb 04, 2005 3.100 3.135 3.100 3.100 2,874 -0.07(-2.21%)
Feb 03, 2005 3.170 3.190 3.170 3.170 2,100 +0.00(+0.00%)
Feb 02, 2005 3.170 3.190 3.170 3.170 2,100 -0.04(-1.25%)
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.