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 )

15.68 +0.13 (+0.81%)
Streaming Delayed Price Updated: 10:41 AM EDT, May 14, 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, 2004 2.260 2.300 2.240 2.260 24,690 -0.07(-2.88%)
Aug 30, 2004 2.327 2.334 2.327 2.327 600 +0.00(+0.00%)
Aug 27, 2004 2.327 2.334 2.327 2.327 600 +0.00(+0.00%)
Aug 26, 2004 2.327 2.334 2.327 2.327 600 +0.04(+1.57%)
Aug 25, 2004 2.291 2.391 2.291 2.291 4,300 +0.00(+0.00%)
Aug 24, 2004 2.291 2.391 2.291 2.291 4,300 -0.19(-7.55%)
Aug 23, 2004 2.478 2.478 2.478 2.478 3,000 -0.02(-0.88%)
Aug 20, 2004 2.500 2.500 2.430 2.500 6,200 +0.00(+0.00%)
Aug 19, 2004 2.500 2.500 2.430 2.500 6,200 -0.04(-1.57%)
Aug 18, 2004 2.540 2.540 2.470 2.540 14,500 +0.00(+0.00%)
Aug 17, 2004 2.540 2.540 2.470 2.540 14,500 +0.00(+0.00%)
Aug 16, 2004 2.540 2.540 2.470 2.540 14,500 +0.00(+0.00%)
Aug 13, 2004 2.540 2.540 2.470 2.540 14,500 -0.02(-0.78%)
Aug 12, 2004 2.560 2.560 2.560 2.560 10,000 +0.00(+0.00%)
Aug 11, 2004 2.560 2.560 2.560 2.560 10,000 +0.00(+0.00%)
Aug 10, 2004 2.560 2.560 2.560 2.560 10,000 +0.00(+0.00%)
Aug 09, 2004 2.560 2.560 2.560 2.560 10,000 +0.04(+1.67%)
Aug 06, 2004 2.518 2.578 2.490 2.518 33,500 +0.00(+0.00%)
Aug 05, 2004 2.518 2.578 2.490 2.518 33,500 -0.07(-2.78%)
Aug 04, 2004 2.590 2.620 2.590 2.590 4,000 +0.00(+0.00%)
Aug 03, 2004 2.590 2.620 2.590 2.590 4,000 +0.00(+0.00%)
Aug 02, 2004 2.590 2.620 2.590 2.590 4,000 +0.00(+0.00%)
Jul 30, 2004 2.590 2.620 2.590 2.590 4,000 +0.06(+2.37%)
Jul 29, 2004 2.530 2.530 2.510 2.530 2,000 +0.00(+0.00%)
Jul 28, 2004 2.530 2.530 2.510 2.530 2,000 +0.00(+0.00%)
Jul 27, 2004 2.530 2.530 2.510 2.530 2,000 -0.22(-7.83%)
Jul 26, 2004 2.745 2.745 2.745 2.745 1,500 +0.00(+0.00%)
Jul 23, 2004 2.745 2.745 2.745 2.745 1,500 +0.00(+0.00%)
Jul 22, 2004 2.745 2.745 2.745 2.745 1,500 +0.08(+3.20%)
Jul 21, 2004 2.660 2.660 2.660 2.660 500 -0.01(-0.30%)
Jul 20, 2004 2.668 2.685 2.668 2.668 8,000 +0.00(+0.00%)
Jul 19, 2004 2.668 2.685 2.668 2.668 8,000 -0.01(-0.45%)
Jul 16, 2004 2.680 2.680 2.560 2.680 16,100 +0.00(+0.00%)
Jul 15, 2004 2.680 2.680 2.560 2.680 16,100 +0.10(+3.88%)
Jul 14, 2004 2.580 2.680 2.580 2.580 11,200 +0.00(+0.00%)
Jul 13, 2004 2.580 2.680 2.580 2.580 11,200 -0.06(-2.27%)
Jul 12, 2004 2.640 2.640 2.540 2.640 12,000 -0.02(-0.75%)
Jul 09, 2004 2.660 2.660 2.545 2.660 17,000 +0.04(+1.53%)
Jul 08, 2004 2.620 2.630 2.590 2.620 5,500 -0.01(-0.38%)
Jul 07, 2004 2.630 2.630 2.610 2.630 3,509 -0.02(-0.75%)
Jul 06, 2004 2.650 2.650 2.650 2.650 1,000 +0.25(+10.42%)
Jul 02, 2004 2.400 2.450 2.400 2.400 2,416 +0.00(+0.00%)
Jul 01, 2004 2.400 2.450 2.400 2.400 2,416 +0.00(+0.00%)
Jun 30, 2004 2.400 2.450 2.400 2.400 2,416 -0.12(-4.76%)
Jun 29, 2004 2.520 2.560 2.520 2.520 10,500 +0.00(+0.00%)
Jun 28, 2004 2.520 2.560 2.520 2.520 10,500 +0.00(+0.00%)
Jun 25, 2004 2.520 2.560 2.520 2.520 10,500 +0.00(+0.00%)
Jun 24, 2004 2.520 2.560 2.520 2.520 10,500 -0.06(-2.33%)
Jun 23, 2004 2.580 2.580 2.440 2.580 1,580 +0.00(+0.00%)
Jun 22, 2004 2.580 2.580 2.440 2.580 1,580 +0.00(+0.00%)
Jun 21, 2004 2.580 2.580 2.440 2.580 1,580 +0.00(+0.00%)
Jun 18, 2004 2.580 2.580 2.440 2.580 1,580 +0.16(+6.61%)
Jun 17, 2004 2.420 2.529 2.420 2.420 2,100 -0.16(-6.20%)
Jun 16, 2004 2.580 2.660 2.580 2.580 3,100 +0.00(+0.00%)
Jun 15, 2004 2.580 2.660 2.580 2.580 3,100 -0.07(-2.64%)
Jun 14, 2004 2.650 2.650 2.650 2.650 0 -0.13(-4.68%)
Jun 10, 2004 2.780 2.780 2.780 2.780 1,000 +0.00(+0.00%)
Jun 09, 2004 2.780 2.780 2.780 2.780 1,000 +0.00(+0.00%)
Jun 08, 2004 2.780 2.780 2.780 2.780 1,000 +0.00(+0.00%)
Jun 07, 2004 2.780 2.780 2.780 2.780 300 +0.13(+4.91%)
Jun 04, 2004 2.650 2.650 2.534 2.650 2,200 +0.00(+0.00%)
Jun 03, 2004 2.650 2.650 2.534 2.650 2,200 +0.00(+0.00%)
Jun 02, 2004 2.650 2.650 2.534 2.650 2,200 +0.00(+0.00%)
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.