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 )

16.22 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 6, 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 31, 2010 9.420 9.650 9.420 9.510 7,965 -0.04(-0.42%)
Aug 30, 2010 9.557 9.650 9.550 9.550 9,700 +0.02(+0.21%)
Aug 27, 2010 9.710 9.750 9.450 9.530 18,733 -0.16(-1.65%)
Aug 26, 2010 9.766 9.780 9.650 9.690 14,690 -0.03(-0.33%)
Aug 25, 2010 9.600 9.860 9.400 9.722 42,880 +0.06(+0.65%)
Aug 24, 2010 9.430 9.700 9.380 9.660 28,840 +0.14(+1.47%)
Aug 23, 2010 9.520 9.540 9.490 9.520 4,028 -0.02(-0.21%)
Aug 20, 2010 9.540 9.590 9.502 9.540 13,475 -0.07(-0.75%)
Aug 19, 2010 9.770 9.770 9.600 9.612 5,000 -0.20(-2.02%)
Aug 18, 2010 9.620 9.810 9.520 9.810 12,650 +0.15(+1.55%)
Aug 17, 2010 9.569 9.700 9.300 9.660 30,715 +0.19(+2.05%)
Aug 16, 2010 9.313 9.466 9.286 9.466 10,815 -0.03(-0.35%)
Aug 13, 2010 9.600 9.600 9.485 9.500 12,030 +0.02(+0.20%)
Aug 12, 2010 9.450 9.520 9.340 9.481 20,865 +0.01(+0.12%)
Aug 11, 2010 9.660 9.660 9.450 9.470 18,520 -0.19(-1.99%)
Aug 10, 2010 9.790 9.790 9.630 9.662 22,439 -0.11(-1.15%)
Aug 09, 2010 9.700 9.800 9.610 9.774 3,700 +0.05(+0.56%)
Aug 06, 2010 9.650 9.800 9.650 9.720 5,535 -0.09(-0.92%)
Aug 05, 2010 9.800 9.888 9.800 9.810 8,300 +0.01(+0.10%)
Aug 04, 2010 9.700 9.860 9.679 9.800 4,645 +0.21(+2.19%)
Aug 03, 2010 9.790 9.860 9.529 9.590 12,275 -0.30(-3.03%)
Aug 02, 2010 9.840 9.900 9.700 9.890 20,633 +0.20(+2.06%)
Jul 30, 2010 9.440 9.800 9.430 9.690 11,165 +0.14(+1.47%)
Jul 29, 2010 9.490 9.556 9.427 9.550 14,225 +0.12(+1.32%)
Jul 28, 2010 9.370 9.530 9.300 9.425 11,765 +0.02(+0.16%)
Jul 27, 2010 9.670 9.680 9.299 9.410 22,024 -0.24(-2.49%)
Jul 26, 2010 9.589 9.760 9.560 9.650 9,100 +0.06(+0.63%)
Jul 23, 2010 9.510 9.650 9.510 9.590 10,870 -0.02(-0.21%)
Jul 22, 2010 9.600 9.802 9.590 9.610 24,515 +0.00(+0.00%)
Jul 21, 2010 9.660 9.736 9.550 9.610 8,800 -0.02(-0.25%)
Jul 20, 2010 9.528 9.634 9.391 9.634 14,366 +0.13(+1.40%)
Jul 19, 2010 9.450 9.580 9.386 9.501 34,415 -0.01(-0.09%)
Jul 16, 2010 9.534 9.680 9.500 9.510 13,030 -0.14(-1.45%)
Jul 15, 2010 9.760 9.760 9.502 9.650 12,445 -0.10(-1.03%)
Jul 14, 2010 9.897 9.897 9.730 9.750 9,050 -0.18(-1.81%)
Jul 13, 2010 10.15 10.15 9.930 9.930 8,425 +0.02(+0.20%)
Jul 12, 2010 10.01 10.11 9.910 9.910 7,445 -0.12(-1.21%)
Jul 09, 2010 10.00 10.20 9.890 10.03 30,410 +0.02(+0.22%)
Jul 08, 2010 10.07 10.07 9.720 10.01 23,490 +0.03(+0.30%)
Jul 07, 2010 9.850 10.01 9.670 9.980 31,050 +0.13(+1.28%)
Jul 06, 2010 9.880 9.940 9.800 9.854 53,488 +0.05(+0.55%)
Jul 02, 2010 9.850 9.863 9.350 9.799 109,148 +0.45(+4.81%)
Jul 01, 2010 9.670 9.670 9.250 9.350 95,494 -0.40(-4.10%)
Jun 30, 2010 9.720 9.810 9.630 9.750 30,615 +0.03(+0.28%)
Jun 29, 2010 9.790 9.797 9.700 9.723 19,625 -0.08(-0.77%)
Jun 25, 2010 9.830 9.880 9.700 9.798 11,850 -0.00(-0.02%)
Jun 24, 2010 9.850 9.882 9.750 9.800 22,009 -0.06(-0.61%)
Jun 23, 2010 10.10 10.10 9.860 9.860 10,200 -0.24(-2.38%)
Jun 22, 2010 10.07 10.18 9.990 10.10 8,695 +0.21(+2.12%)
Jun 21, 2010 10.01 10.11 9.890 9.890 17,671 -0.12(-1.17%)
Jun 18, 2010 9.992 10.03 9.764 10.01 10,241 +0.11(+1.08%)
Jun 17, 2010 9.796 9.911 9.710 9.900 23,605 +0.05(+0.53%)
Jun 16, 2010 9.879 9.950 9.848 9.848 13,950 -0.11(-1.09%)
Jun 15, 2010 9.900 10.01 9.750 9.956 16,922 +0.06(+0.60%)
Jun 14, 2010 10.21 10.21 9.897 9.897 14,320 +0.18(+1.82%)
Jun 11, 2010 9.715 9.840 9.700 9.720 16,175 -0.08(-0.82%)
Jun 10, 2010 9.799 9.803 9.710 9.800 10,175 +0.14(+1.45%)
Jun 09, 2010 9.810 9.847 9.650 9.660 19,380 -0.08(-0.82%)
Jun 08, 2010 9.930 9.930 9.652 9.740 44,020 -0.09(-0.91%)
Jun 07, 2010 10.03 10.03 9.810 9.829 53,355 -0.17(-1.71%)
Jun 04, 2010 10.03 10.07 9.980 10.00 32,995 -0.14(-1.38%)
Jun 03, 2010 10.36 10.37 10.04 10.14 29,436 -0.11(-1.07%)
Jun 02, 2010 9.948 10.30 9.910 10.25 80,165 +0.15(+1.49%)
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.