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 +0.39 (+2.44%)
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, 2019 8.890 9.140 8.830 8.861 26,000 -0.08(-0.89%)
May 30, 2019 9.050 9.050 8.940 8.940 25,477 -0.06(-0.66%)
May 29, 2019 9.050 9.070 8.979 9.000 18,494 -0.03(-0.33%)
May 28, 2019 8.890 9.240 8.890 9.030 33,523 -0.02(-0.27%)
May 24, 2019 9.060 9.123 9.040 9.054 14,800 -0.03(-0.29%)
May 23, 2019 9.280 9.290 9.022 9.080 30,982 -0.22(-2.39%)
May 22, 2019 9.305 9.370 9.270 9.303 14,413 -0.04(-0.40%)
May 21, 2019 9.590 9.590 9.215 9.340 16,766 -0.16(-1.68%)
May 20, 2019 9.340 9.900 9.300 9.500 11,898 +0.13(+1.36%)
May 17, 2019 9.380 9.420 9.270 9.373 35,300 +0.08(+0.84%)
May 16, 2019 9.300 9.412 9.230 9.295 35,175 +0.06(+0.66%)
May 15, 2019 9.050 9.359 9.050 9.234 27,233 -0.05(-0.50%)
May 14, 2019 9.180 9.320 9.180 9.280 21,678 +0.10(+1.09%)
May 13, 2019 9.460 9.460 9.174 9.180 38,641 -0.28(-2.96%)
May 10, 2019 9.170 9.460 8.940 9.460 21,100 +0.29(+3.16%)
May 09, 2019 9.250 9.300 9.107 9.170 16,017 -0.08(-0.86%)
May 08, 2019 9.295 9.300 9.000 9.250 17,277 +0.09(+0.93%)
May 07, 2019 9.000 9.200 8.945 9.165 28,906 +0.06(+0.71%)
May 06, 2019 9.310 9.310 9.090 9.100 37,450 -0.23(-2.47%)
May 03, 2019 9.420 9.544 9.290 9.330 25,400 -0.09(-0.96%)
May 02, 2019 9.500 9.520 9.380 9.420 12,872 -0.08(-0.84%)
May 01, 2019 9.710 9.710 9.500 9.500 9,707 -0.05(-0.52%)
Apr 30, 2019 9.675 9.675 9.500 9.550 10,558 -0.13(-1.29%)
Apr 29, 2019 9.840 9.840 9.635 9.675 19,783 -0.17(-1.77%)
Apr 26, 2019 9.800 9.850 9.700 9.850 31,500 +0.13(+1.34%)
Apr 25, 2019 9.990 9.990 9.403 9.720 54,019 -0.25(-2.51%)
Apr 24, 2019 9.765 10.01 9.710 9.970 24,416 +0.18(+1.84%)
Apr 23, 2019 9.590 9.955 9.590 9.790 28,699 -0.12(-1.19%)
Apr 22, 2019 9.610 9.990 9.610 9.908 27,424 +0.09(+0.91%)
Apr 18, 2019 10.20 10.20 9.810 9.819 17,100 -0.35(-3.46%)
Apr 17, 2019 9.640 10.28 9.640 10.17 32,133 +0.65(+6.83%)
Apr 16, 2019 9.750 9.870 9.515 9.520 18,860 -0.17(-1.75%)
Apr 15, 2019 9.590 9.760 9.576 9.690 37,543 +0.10(+1.07%)
Apr 12, 2019 9.370 9.660 9.370 9.588 43,200 +0.29(+3.09%)
Apr 11, 2019 9.318 9.460 9.250 9.300 14,082 -0.11(-1.17%)
Apr 10, 2019 9.494 9.620 9.300 9.410 12,335 +0.02(+0.18%)
Apr 09, 2019 9.495 9.540 9.305 9.393 28,606 -0.15(-1.54%)
Apr 08, 2019 9.510 9.560 9.442 9.540 22,864 +0.04(+0.42%)
Apr 05, 2019 9.760 9.760 9.476 9.500 14,100 -0.12(-1.25%)
Apr 04, 2019 9.600 9.620 9.480 9.620 14,559 -0.09(-0.93%)
Apr 03, 2019 9.640 9.838 9.640 9.710 12,814 -0.08(-0.82%)
Apr 02, 2019 9.660 9.828 9.550 9.790 13,772 +0.13(+1.31%)
Apr 01, 2019 9.634 9.750 9.600 9.663 23,781 +0.11(+1.18%)
Mar 29, 2019 9.540 9.620 9.520 9.550 19,100 +0.03(+0.26%)
Mar 28, 2019 9.702 9.702 9.520 9.525 7,824 -0.21(-2.11%)
Mar 27, 2019 9.380 9.760 9.380 9.730 19,297 +0.19(+1.99%)
Mar 26, 2019 9.400 9.630 9.400 9.540 11,863 -0.01(-0.14%)
Mar 25, 2019 9.420 9.590 9.420 9.553 23,133 +0.01(+0.10%)
Mar 22, 2019 9.860 9.860 9.350 9.544 44,700 -0.32(-3.24%)
Mar 21, 2019 9.870 9.900 9.800 9.864 9,294 -0.08(-0.77%)
Mar 20, 2019 9.900 9.990 9.843 9.940 11,000 +0.05(+0.51%)
Mar 19, 2019 9.900 10.06 9.836 9.890 33,531 -0.04(-0.40%)
Mar 18, 2019 10.11 10.11 9.880 9.930 29,787 -0.11(-1.10%)
Mar 15, 2019 10.01 10.13 9.950 10.04 19,800 +0.04(+0.40%)
Mar 14, 2019 9.877 10.00 9.810 10.00 22,052 +0.15(+1.52%)
Mar 13, 2019 9.770 9.900 9.550 9.850 13,952 +0.23(+2.39%)
Mar 12, 2019 9.500 9.670 9.470 9.620 11,291 +0.10(+1.05%)
Mar 11, 2019 9.350 9.530 9.350 9.520 46,103 +0.20(+2.15%)
Mar 08, 2019 9.500 9.600 9.293 9.320 26,600 -0.23(-2.41%)
Mar 07, 2019 9.544 9.639 9.420 9.550 23,766 -0.03(-0.31%)
Mar 06, 2019 9.750 9.750 9.400 9.580 10,363 -0.05(-0.52%)
Mar 05, 2019 9.600 9.690 9.560 9.630 18,845 -0.02(-0.21%)
Mar 04, 2019 9.500 9.668 9.471 9.650 29,343 +0.08(+0.84%)
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.