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 )

16.14 -0.34 (-2.06%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 22, 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 (%)
Aug 29, 2008 6.152 6.232 6.146 6.152 17,700 -0.04(-0.62%)
Aug 28, 2008 6.235 6.231 6.190 6.190 6,300 -0.04(-0.72%)
Aug 27, 2008 6.235 6.290 6.227 6.235 17,635 -0.03(-0.51%)
Aug 26, 2008 6.267 6.420 6.217 6.267 1,400 -0.10(-1.62%)
Aug 25, 2008 6.370 6.500 6.320 6.370 9,965 -0.16(-2.38%)
Aug 22, 2008 6.525 6.598 6.448 6.525 9,670 -0.04(-0.59%)
Aug 21, 2008 6.564 6.668 6.417 6.564 24,030 +0.37(+5.91%)
Aug 20, 2008 6.198 6.270 6.008 6.198 28,100 +0.26(+4.40%)
Aug 19, 2008 5.927 6.045 5.924 5.936 25,051 +0.01(+0.16%)
Aug 18, 2008 5.927 5.978 5.836 5.927 9,500 +0.07(+1.19%)
Aug 15, 2008 5.857 6.150 5.857 5.857 16,440 -0.01(-0.09%)
Aug 14, 2008 5.862 6.050 5.862 5.862 13,750 -0.18(-2.94%)
Aug 13, 2008 6.040 6.040 5.730 6.040 9,125 +0.41(+7.35%)
Aug 12, 2008 5.725 5.774 5.627 5.627 12,500 -0.10(-1.71%)
Aug 11, 2008 5.725 6.192 5.725 5.725 19,400 -0.47(-7.58%)
Aug 08, 2008 6.194 6.290 6.194 6.194 13,125 -0.17(-2.67%)
Aug 07, 2008 6.364 6.501 6.354 6.364 9,560 -0.39(-5.77%)
Aug 06, 2008 6.753 6.753 6.466 6.753 14,400 +0.11(+1.71%)
Aug 05, 2008 6.640 6.877 6.640 6.640 8,000 -0.23(-3.31%)
Aug 04, 2008 6.867 6.867 6.867 6.867 0 +0.00(+0.00%)
Aug 01, 2008 6.867 6.896 6.616 6.867 9,400 +0.25(+3.74%)
Jul 31, 2008 6.625 6.703 6.596 6.620 5,600 -0.00(-0.07%)
Jul 30, 2008 6.640 6.660 6.587 6.625 7,150 -0.01(-0.22%)
Jul 29, 2008 6.640 6.731 6.637 6.640 11,500 +0.09(+1.45%)
Jul 28, 2008 6.545 6.764 6.545 6.545 12,700 -0.17(-2.57%)
Jul 25, 2008 6.718 6.890 6.660 6.718 6,100 -0.12(-1.72%)
Jul 24, 2008 6.835 6.836 6.397 6.835 17,900 +0.08(+1.15%)
Jul 23, 2008 6.758 6.846 6.725 6.758 4,400 -0.06(-0.91%)
Jul 22, 2008 6.820 6.882 6.695 6.820 5,100 +0.06(+0.81%)
Jul 21, 2008 6.630 6.765 6.526 6.765 6,100 +0.13(+2.04%)
Jul 18, 2008 6.630 6.679 6.630 6.630 3,700 +0.10(+1.53%)
Jul 17, 2008 6.482 6.630 6.509 6.530 16,350 +0.05(+0.73%)
Jul 16, 2008 6.482 6.550 6.481 6.482 7,700 -0.02(-0.25%)
Jul 15, 2008 6.498 6.536 6.479 6.498 11,550 -0.15(-2.30%)
Jul 14, 2008 6.652 6.850 6.555 6.652 9,700 -0.19(-2.77%)
Jul 11, 2008 6.841 7.054 6.750 6.841 10,136 -0.16(-2.30%)
Jul 10, 2008 7.002 7.705 6.860 7.002 16,350 -0.78(-10.01%)
Jul 09, 2008 7.781 7.890 7.750 7.781 8,100 -0.17(-2.15%)
Jul 08, 2008 7.952 8.048 7.842 7.952 7,020 -0.05(-0.61%)
Jul 07, 2008 8.001 8.026 7.790 8.001 7,500 -0.20(-2.43%)
Jul 04, 2008 8.200 8.260 8.200 8.200 3,800 +0.00(+0.00%)
Jul 03, 2008 8.200 8.260 8.200 8.200 3,800 -0.28(-3.25%)
Jul 02, 2008 8.475 8.710 8.396 8.475 24,425 -0.16(-1.91%)
Jul 01, 2008 8.640 8.640 8.640 8.640 100 +0.05(+0.58%)
Jun 30, 2008 8.590 8.590 8.451 8.590 7,960 +0.10(+1.14%)
Jun 27, 2008 8.493 8.959 8.493 8.493 33,250 -0.46(-5.10%)
Jun 26, 2008 8.950 9.099 8.865 8.950 15,965 -0.11(-1.21%)
Jun 25, 2008 9.060 9.495 9.020 9.060 10,800 -0.04(-0.44%)
Jun 24, 2008 9.100 9.190 7.568 9.100 21,675 +1.69(+22.89%)
Jun 23, 2008 6.924 7.637 7.030 7.405 50,315 +0.48(+6.95%)
Jun 20, 2008 6.924 11.51 6.200 6.924 67,780 -5.23(-43.04%)
Jun 19, 2008 12.15 12.27 11.79 12.15 3,300 +0.21(+1.79%)
Jun 18, 2008 11.94 12.06 11.76 11.94 13,850 -0.00(-0.03%)
Jun 17, 2008 11.94 12.12 11.94 11.94 773 -0.07(-0.55%)
Jun 16, 2008 12.01 12.13 11.77 12.01 9,900 -0.05(-0.38%)
Jun 13, 2008 12.06 12.26 12.06 12.06 5,700 -0.24(-1.98%)
Jun 12, 2008 12.30 12.32 12.24 12.30 3,100 -0.15(-1.22%)
Jun 11, 2008 12.45 12.45 12.28 12.45 1,200 -0.06(-0.47%)
Jun 10, 2008 12.51 12.67 12.31 12.51 4,250 -0.12(-0.98%)
Jun 09, 2008 12.63 12.74 12.58 12.63 3,650 -0.07(-0.52%)
Jun 06, 2008 12.70 12.74 12.64 12.70 3,190 +0.23(+1.84%)
Jun 05, 2008 12.47 12.68 12.21 12.47 11,450 +0.07(+0.56%)
Jun 04, 2008 12.40 12.76 12.40 12.40 8,800 -0.35(-2.75%)
Jun 03, 2008 12.75 13.00 12.72 12.75 5,500 -0.25(-1.91%)
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.