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 )

15.97 +0.11 (+0.69%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 3, 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 (%)
Jul 31, 2018 9.790 9.958 9.700 9.850 22,945 +0.05(+0.51%)
Jul 30, 2018 9.960 10.23 9.800 9.800 45,748 -0.07(-0.67%)
Jul 27, 2018 9.840 9.939 9.634 9.866 24,600 +0.09(+0.88%)
Jul 26, 2018 9.950 9.950 9.746 9.780 10,656 -0.12(-1.21%)
Jul 25, 2018 9.724 9.950 9.720 9.900 29,798 +0.14(+1.43%)
Jul 24, 2018 9.644 9.790 9.590 9.760 36,092 +0.14(+1.46%)
Jul 23, 2018 9.773 9.858 9.580 9.620 38,767 -0.12(-1.23%)
Jul 20, 2018 9.889 9.894 9.670 9.740 11,349 -0.05(-0.51%)
Jul 19, 2018 9.790 9.800 9.750 9.790 12,034 -0.03(-0.31%)
Jul 18, 2018 9.610 9.840 9.610 9.820 43,318 +0.07(+0.72%)
Jul 17, 2018 9.740 9.800 9.700 9.750 11,813 -0.05(-0.51%)
Jul 16, 2018 9.800 9.900 9.740 9.800 17,326 -0.04(-0.41%)
Jul 13, 2018 9.880 9.817 9.841 17,768 +0.02(+0.24%)
Jul 12, 2018 9.819 9.750 9.817 23,572 +0.07(+0.69%)
Jul 11, 2018 9.897 9.970 9.750 9.750 11,023 -0.15(-1.47%)
Jul 10, 2018 9.983 10.00 9.770 9.896 16,158 -0.03(-0.31%)
Jul 09, 2018 9.470 9.960 9.470 9.926 28,688 +0.33(+3.40%)
Jul 06, 2018 9.550 9.663 9.490 9.600 20,004 +0.02(+0.21%)
Jul 05, 2018 9.550 9.700 9.505 9.580 49,123 -0.20(-2.04%)
Jul 03, 2018 9.780 9.780 9.780 0 -0.23(-2.28%)
Jul 02, 2018 10.49 10.49 9.920 10.01 21,579 +0.15(+1.50%)
Jun 29, 2018 9.900 9.928 9.760 9.860 28,961 +0.04(+0.41%)
Jun 28, 2018 9.840 9.925 9.800 9.820 29,495 -0.06(-0.61%)
Jun 27, 2018 9.950 10.03 9.870 9.880 30,964 -0.07(-0.70%)
Jun 26, 2018 10.03 10.06 9.920 9.950 50,564 -0.04(-0.40%)
Jun 25, 2018 10.05 10.15 9.951 9.990 112,263 -0.01(-0.07%)
Jun 22, 2018 9.636 10.05 9.636 9.997 25,779 +0.02(+0.17%)
Jun 21, 2018 9.950 10.01 9.933 9.980 17,216 +0.03(+0.33%)
Jun 20, 2018 9.470 9.990 9.470 9.947 43,822 +0.27(+2.76%)
Jun 19, 2018 9.810 9.810 9.560 9.680 40,938 -0.13(-1.31%)
Jun 18, 2018 10.00 10.08 9.800 9.809 48,838 -0.19(-1.91%)
Jun 15, 2018 10.24 10.00 10.00 24,947 -0.24(-2.34%)
Jun 14, 2018 10.40 10.40 10.21 10.24 15,433 -0.12(-1.16%)
Jun 13, 2018 10.49 10.49 10.30 10.36 19,621 -0.13(-1.26%)
Jun 12, 2018 10.49 10.52 10.36 10.49 10,825 +0.12(+1.18%)
Jun 11, 2018 10.26 10.52 10.26 10.37 48,178 +0.22(+2.15%)
Jun 08, 2018 10.22 10.35 10.14 10.15 10,184 -0.15(-1.44%)
Jun 07, 2018 10.43 10.46 10.11 10.30 36,037 -0.15(-1.40%)
Jun 06, 2018 10.30 10.67 10.30 10.45 10,804 +0.16(+1.52%)
Jun 05, 2018 10.42 10.43 10.22 10.29 41,725 -0.14(-1.34%)
Jun 04, 2018 10.68 10.71 10.43 10.43 26,958 -0.22(-2.06%)
Jun 01, 2018 11.01 11.01 10.46 10.65 36,873 +0.14(+1.33%)
May 31, 2018 10.55 10.78 10.32 10.51 33,981 -0.19(-1.78%)
May 30, 2018 10.69 10.82 10.64 10.70 20,005 +0.00(+0.00%)
May 29, 2018 10.72 10.81 10.64 10.70 36,890 -0.02(-0.19%)
May 25, 2018 10.72 10.72 10.72 0 +0.05(+0.45%)
May 24, 2018 10.55 10.74 10.49 10.67 20,215 +0.12(+1.15%)
May 23, 2018 10.54 10.57 10.41 10.55 28,119 +0.05(+0.48%)
May 22, 2018 10.23 10.62 10.15 10.50 34,846 +0.37(+3.65%)
May 21, 2018 10.00 10.35 10.00 10.13 25,096 +0.03(+0.30%)
May 18, 2018 10.18 10.42 9.990 10.10 55,264 -0.17(-1.66%)
May 17, 2018 10.55 10.67 10.25 10.27 35,603 -0.44(-4.11%)
May 16, 2018 11.20 11.20 10.65 10.71 21,211 -0.15(-1.38%)
May 15, 2018 10.78 10.95 10.78 10.86 23,437 -0.00(-0.03%)
May 14, 2018 11.00 11.14 10.86 10.86 25,030 -0.27(-2.40%)
May 11, 2018 10.64 11.13 10.64 11.13 20,744 +0.03(+0.27%)
May 10, 2018 10.98 11.10 10.74 11.10 44,844 +0.10(+0.91%)
May 09, 2018 11.19 11.19 10.89 11.00 10,693 +0.04(+0.38%)
May 08, 2018 11.15 11.27 10.92 10.96 14,366 -0.11(-1.01%)
May 07, 2018 11.22 11.45 11.07 11.07 20,359 -0.13(-1.18%)
May 04, 2018 11.08 11.21 10.96 11.20 18,649 +0.13(+1.13%)
May 03, 2018 11.18 11.18 10.92 11.08 10,792 +0.12(+1.13%)
May 02, 2018 11.14 11.14 10.74 10.95 19,283 +0.03(+0.26%)
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.