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 )

16.25 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, May 9, 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 (%)
May 31, 2005 2.860 2.889 2.850 2.860 2,100 +0.00(+0.00%)
May 27, 2005 2.860 2.889 2.850 2.860 2,100 +0.00(+0.00%)
May 26, 2005 2.860 2.920 2.860 2.860 1,630 +0.07(+2.62%)
May 25, 2005 2.787 2.787 2.787 2.787 1,200 +0.00(+0.00%)
May 24, 2005 2.787 2.787 2.787 2.787 0 +0.11(+3.99%)
May 23, 2005 2.680 2.680 2.680 2.680 7,900 +0.00(+0.00%)
May 20, 2005 2.680 2.680 2.680 2.680 7,900 +0.00(+0.00%)
May 19, 2005 2.680 2.680 2.680 2.680 7,900 +0.02(+0.91%)
May 17, 2005 2.656 2.667 2.656 2.656 1,300 -0.06(-2.36%)
May 16, 2005 2.720 2.860 2.720 2.720 1,400 +0.00(+0.00%)
May 13, 2005 2.720 2.860 2.720 2.720 1,400 -0.26(-8.72%)
May 12, 2005 2.980 2.980 2.977 2.980 16,200 +0.00(+0.00%)
May 11, 2005 2.980 2.980 2.977 2.980 16,200 -0.02(-0.70%)
May 10, 2005 3.001 3.001 2.999 3.001 5,700 +0.00(+0.00%)
May 09, 2005 3.001 3.001 2.999 3.001 5,700 -0.01(-0.41%)
May 06, 2005 3.013 3.013 2.973 3.013 6,660 +0.00(+0.00%)
May 05, 2005 3.013 3.013 2.973 3.013 6,660 +0.00(+0.00%)
May 04, 2005 3.013 3.013 2.973 3.013 6,660 +0.14(+4.99%)
May 03, 2005 2.870 2.870 2.800 2.870 12,875 +0.00(+0.00%)
May 02, 2005 2.870 2.870 2.800 2.870 12,875 +0.00(+0.00%)
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%)
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.