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 )

16.17 -0.05 (-0.31%)
Streaming Delayed Price Updated: 10:46 AM EDT, May 7, 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, 2007 11.50 11.62 11.49 11.50 7,200 -0.07(-0.63%)
Apr 27, 2007 11.69 11.81 11.44 11.57 13,700 -0.11(-0.97%)
Apr 26, 2007 11.69 11.87 11.67 11.69 4,700 -0.33(-2.75%)
Apr 25, 2007 12.09 12.33 11.96 12.02 9,800 -0.07(-0.57%)
Apr 24, 2007 12.09 12.45 12.03 12.09 22,948 -0.41(-3.25%)
Apr 23, 2007 12.49 12.54 12.35 12.49 8,550 +0.01(+0.10%)
Apr 20, 2007 12.48 12.87 12.48 12.48 19,500 +0.09(+0.70%)
Apr 19, 2007 12.20 12.39 12.13 12.39 14,200 +0.19(+1.54%)
Apr 18, 2007 12.20 12.40 12.05 12.20 9,300 -0.00(-0.03%)
Apr 17, 2007 12.21 12.34 12.17 12.21 18,400 -0.20(-1.62%)
Apr 16, 2007 12.41 12.49 12.33 12.41 24,900 -0.00(-0.02%)
Apr 13, 2007 12.41 12.48 12.24 12.41 3,000 +0.14(+1.15%)
Apr 12, 2007 12.27 12.44 12.22 12.27 5,941 -0.14(-1.13%)
Apr 11, 2007 12.41 12.52 12.20 12.41 7,990 -0.00(-0.02%)
Apr 10, 2007 12.41 12.64 12.30 12.41 13,500 +0.03(+0.22%)
Apr 09, 2007 12.38 12.39 12.26 12.38 13,900 -0.02(-0.15%)
Apr 05, 2007 12.40 12.42 12.37 12.40 13,295 -0.01(-0.12%)
Apr 04, 2007 12.42 12.85 12.34 12.42 13,482 -0.21(-1.64%)
Apr 03, 2007 12.62 12.72 12.16 12.62 13,310 +0.51(+4.23%)
Apr 02, 2007 12.11 12.11 11.48 12.11 7,200 +0.75(+6.63%)
Mar 30, 2007 11.36 11.36 11.00 11.36 2,400 +0.38(+3.42%)
Mar 29, 2007 10.98 11.11 10.98 10.98 7,500 -0.10(-0.87%)
Mar 28, 2007 11.08 11.25 10.96 11.08 10,100 -0.29(-2.56%)
Mar 27, 2007 11.37 11.37 11.02 11.37 5,800 -0.06(-0.51%)
Mar 26, 2007 11.43 11.61 11.21 11.43 6,540 -0.11(-0.96%)
Mar 23, 2007 11.54 11.94 11.49 11.54 14,750 -0.01(-0.08%)
Mar 22, 2007 11.55 11.95 10.82 11.55 43,462 +0.65(+5.96%)
Mar 21, 2007 10.90 11.03 8.490 10.90 10,950 +0.70(+6.89%)
Mar 20, 2007 10.20 10.22 9.820 10.20 21,000 +1.02(+11.12%)
Mar 19, 2007 9.177 9.836 8.914 9.177 44,150 +0.33(+3.74%)
Mar 16, 2007 8.846 8.848 8.783 8.846 4,200 +0.00(+0.00%)
Mar 15, 2007 8.846 8.846 8.691 8.846 3,800 +0.27(+3.16%)
Mar 14, 2007 8.575 8.575 8.325 8.575 4,900 +0.10(+1.24%)
Mar 13, 2007 8.480 8.548 8.420 8.470 20,500 -0.01(-0.12%)
Mar 12, 2007 8.480 8.540 8.480 8.480 10,200 +0.00(+0.00%)
Mar 09, 2007 8.480 8.480 8.480 8.480 0 +0.00(+0.00%)
Mar 08, 2007 8.480 8.541 8.295 8.480 4,000 +0.23(+2.79%)
Mar 07, 2007 8.250 8.416 8.250 8.250 8,800 -0.12(-1.44%)
Mar 06, 2007 8.371 8.417 8.181 8.371 8,777 +0.34(+4.22%)
Mar 05, 2007 8.032 8.038 7.860 8.032 20,800 -0.16(-2.01%)
Mar 02, 2007 8.350 8.325 8.113 8.197 5,700 -0.15(-1.84%)
Mar 01, 2007 8.350 8.577 8.246 8.350 15,900 -0.21(-2.47%)
Feb 28, 2007 8.562 8.563 7.978 8.562 24,470 +0.21(+2.46%)
Feb 27, 2007 8.357 8.804 8.341 8.357 21,100 -0.62(-6.93%)
Feb 26, 2007 8.979 9.066 8.884 8.979 9,900 -0.02(-0.23%)
Feb 23, 2007 8.999 9.296 8.865 8.999 15,800 -0.00(-0.01%)
Feb 22, 2007 9.000 9.173 8.949 9.000 3,679 -0.16(-1.73%)
Feb 21, 2007 9.158 9.158 8.850 9.158 5,515 +0.24(+2.65%)
Feb 20, 2007 8.922 9.157 8.875 8.922 22,700 -0.03(-0.31%)
Feb 16, 2007 8.950 9.016 8.383 8.950 19,200 +0.58(+6.93%)
Feb 15, 2007 8.370 8.475 8.311 8.370 28,900 -0.08(-0.98%)
Feb 14, 2007 8.453 8.453 8.389 8.453 3,500 -0.04(-0.42%)
Feb 13, 2007 8.488 8.488 8.217 8.488 7,100 +0.32(+3.86%)
Feb 12, 2007 8.270 8.300 8.172 8.172 7,200 -0.10(-1.18%)
Feb 09, 2007 8.270 8.443 8.270 8.270 9,600 -0.17(-2.01%)
Feb 08, 2007 8.440 8.450 8.392 8.440 1,500 +0.01(+0.12%)
Feb 07, 2007 8.430 8.491 8.380 8.430 2,420 +0.03(+0.33%)
Feb 06, 2007 8.402 8.470 8.377 8.402 7,200 +0.04(+0.52%)
Feb 05, 2007 8.359 8.425 8.345 8.359 6,600 +0.01(+0.12%)
Feb 02, 2007 8.349 8.510 8.341 8.349 700 +0.02(+0.28%)
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.