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 30, 2010 9.990 10.08 9.820 10.00 14,495 -0.02(-0.16%)
Apr 29, 2010 10.13 10.15 9.980 10.02 29,400 -0.11(-1.08%)
Apr 28, 2010 9.870 10.12 9.803 10.12 47,700 +0.45(+4.63%)
Apr 27, 2010 9.990 9.990 9.601 9.677 20,800 -0.32(-3.23%)
Apr 26, 2010 10.16 10.20 9.811 10.00 25,510 -0.03(-0.30%)
Apr 23, 2010 9.870 10.23 9.810 10.03 29,630 +0.16(+1.63%)
Apr 22, 2010 9.800 9.869 9.690 9.869 16,150 +0.05(+0.50%)
Apr 21, 2010 10.03 10.03 9.750 9.820 23,950 -0.19(-1.92%)
Apr 20, 2010 10.14 10.22 9.968 10.01 63,174 +0.26(+2.65%)
Apr 19, 2010 9.830 9.831 9.482 9.753 65,480 -0.25(-2.47%)
Apr 16, 2010 10.14 10.30 9.847 10.00 37,899 -0.26(-2.53%)
Apr 15, 2010 10.28 10.31 10.14 10.26 22,518 -0.04(-0.36%)
Apr 14, 2010 10.37 10.44 10.19 10.30 32,217 -0.05(-0.51%)
Apr 13, 2010 10.67 10.70 10.35 10.35 27,632 -0.29(-2.70%)
Apr 12, 2010 10.68 10.70 10.54 10.64 16,259 +0.02(+0.17%)
Apr 09, 2010 10.54 10.62 10.39 10.62 29,400 +0.07(+0.67%)
Apr 08, 2010 10.45 10.57 10.19 10.55 37,803 +0.05(+0.47%)
Apr 07, 2010 10.63 10.66 10.40 10.50 83,025 -0.08(-0.76%)
Apr 06, 2010 9.978 10.77 9.973 10.58 130,731 +0.64(+6.47%)
Apr 05, 2010 9.825 9.937 9.744 9.937 36,035 +0.21(+2.21%)
Apr 01, 2010 9.722 9.722 9.722 0 +0.16(+1.62%)
Mar 31, 2010 9.502 9.760 9.502 9.567 77,880 +0.07(+0.71%)
Mar 30, 2010 9.260 9.527 9.110 9.500 27,045 +0.31(+3.39%)
Mar 29, 2010 9.020 9.188 8.940 9.188 12,700 +0.14(+1.53%)
Mar 26, 2010 9.029 9.050 8.969 9.050 3,500 +0.01(+0.11%)
Mar 25, 2010 9.079 9.102 9.010 9.040 4,833 -0.04(-0.42%)
Mar 24, 2010 9.170 9.281 9.000 9.079 16,515 -0.21(-2.23%)
Mar 23, 2010 9.020 9.285 8.970 9.285 16,022 +0.39(+4.33%)
Mar 22, 2010 8.945 8.988 8.740 8.900 29,155 -0.09(-1.00%)
Mar 19, 2010 9.331 9.331 8.953 8.990 44,758 -0.31(-3.33%)
Mar 18, 2010 9.730 9.730 9.260 9.300 15,780 -0.28(-2.94%)
Mar 17, 2010 9.880 9.911 9.543 9.582 21,800 -0.07(-0.70%)
Mar 16, 2010 9.250 9.870 9.216 9.650 45,496 +0.46(+4.96%)
Mar 15, 2010 9.060 9.194 9.060 9.194 39,111 -0.58(-5.90%)
Mar 12, 2010 9.170 9.802 9.170 9.770 51,648 +0.63(+6.89%)
Mar 11, 2010 8.974 9.170 8.974 9.140 17,320 +0.01(+0.11%)
Mar 10, 2010 8.360 9.130 8.280 9.130 24,538 +0.77(+9.20%)
Mar 09, 2010 8.270 8.368 8.270 8.361 6,199 +0.16(+1.96%)
Mar 08, 2010 8.190 8.430 8.162 8.200 27,200 +0.04(+0.49%)
Mar 05, 2010 8.160 8.208 8.099 8.160 5,500 +0.01(+0.12%)
Mar 04, 2010 8.066 8.150 8.066 8.150 2,285 +0.15(+1.88%)
Mar 03, 2010 7.940 8.140 7.940 8.000 10,352 +0.11(+1.39%)
Mar 02, 2010 7.856 7.980 7.856 7.890 8,265 +0.04(+0.50%)
Mar 01, 2010 8.101 8.130 7.762 7.851 13,200 -0.08(-1.00%)
Feb 26, 2010 7.920 7.980 7.902 7.930 12,500 +0.21(+2.72%)
Feb 25, 2010 7.673 7.720 7.310 7.720 12,980 -0.09(-1.10%)
Feb 24, 2010 7.798 7.806 7.667 7.806 14,755 +0.06(+0.73%)
Feb 23, 2010 7.891 7.891 7.605 7.749 28,900 -0.05(-0.60%)
Feb 22, 2010 7.955 7.955 7.738 7.795 5,400 -0.18(-2.29%)
Feb 19, 2010 7.800 8.040 7.750 7.978 6,950 +0.08(+1.04%)
Feb 18, 2010 7.750 7.896 7.700 7.896 7,500 +0.09(+1.10%)
Feb 17, 2010 8.000 8.050 7.750 7.811 21,700 -0.09(-1.14%)
Feb 16, 2010 7.680 7.919 7.680 7.901 13,050 +0.26(+3.34%)
Feb 12, 2010 7.645 7.645 7.645 0 -0.17(-2.12%)
Feb 11, 2010 7.780 7.810 7.717 7.810 9,775 +0.22(+2.90%)
Feb 10, 2010 7.570 7.675 7.551 7.590 9,000 -0.03(-0.43%)
Feb 09, 2010 7.440 7.670 7.430 7.623 25,105 +0.24(+3.28%)
Feb 08, 2010 7.470 7.496 7.310 7.381 26,600 +0.04(+0.49%)
Feb 05, 2010 7.480 7.530 7.254 7.345 58,403 -0.15(-1.94%)
Feb 04, 2010 7.933 7.966 7.454 7.490 62,850 -0.45(-5.67%)
Feb 03, 2010 8.030 8.114 7.750 7.940 53,019 -0.13(-1.61%)
Feb 02, 2010 7.720 8.121 7.560 8.070 106,592 +0.51(+6.69%)
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.