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 )

16.02 +0.16 (+1.01%)
Streaming Delayed Price Updated: 2:31 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 (%)
Aug 31, 2009 5.121 5.426 5.090 5.166 55,400 +0.02(+0.31%)
Aug 28, 2009 5.189 5.250 5.120 5.150 23,300 +0.01(+0.19%)
Aug 27, 2009 5.233 5.250 5.055 5.140 23,425 -0.06(-1.15%)
Aug 26, 2009 5.330 5.330 5.190 5.200 18,800 -0.13(-2.44%)
Aug 25, 2009 5.509 5.540 5.330 5.330 17,760 -0.21(-3.81%)
Aug 24, 2009 5.641 5.641 5.541 5.541 4,500 -0.11(-1.98%)
Aug 21, 2009 5.710 5.710 5.620 5.654 17,940 +0.01(+0.24%)
Aug 20, 2009 5.500 5.640 5.400 5.640 10,560 +0.14(+2.55%)
Aug 19, 2009 5.509 5.553 5.498 5.500 4,300 -0.01(-0.15%)
Aug 18, 2009 5.417 5.550 5.390 5.508 9,700 +0.09(+1.60%)
Aug 17, 2009 5.487 5.600 5.383 5.421 9,500 -0.11(-1.92%)
Aug 14, 2009 5.547 5.600 5.519 5.527 19,700 -0.04(-0.78%)
Aug 13, 2009 5.540 5.700 5.540 5.571 22,700 +0.06(+1.16%)
Aug 12, 2009 5.470 5.800 5.470 5.506 43,100 +0.06(+1.18%)
Aug 11, 2009 5.325 5.490 5.325 5.442 19,700 -0.02(-0.33%)
Aug 10, 2009 5.367 5.463 5.300 5.460 17,825 -0.11(-2.00%)
Aug 07, 2009 5.620 5.700 5.474 5.571 26,070 -0.03(-0.54%)
Aug 06, 2009 5.681 5.720 5.500 5.601 28,800 -0.13(-2.23%)
Aug 05, 2009 5.680 5.729 5.680 5.729 7,750 -0.00(-0.01%)
Aug 04, 2009 5.867 5.933 5.676 5.729 53,950 -0.12(-2.06%)
Aug 03, 2009 6.000 6.000 5.850 5.850 1,555 +0.06(+1.04%)
Jul 31, 2009 5.808 5.900 5.710 5.790 12,570 -0.02(-0.32%)
Jul 30, 2009 5.800 5.830 5.800 5.809 1,000 +0.05(+0.79%)
Jul 29, 2009 5.650 5.789 5.620 5.763 11,400 -0.02(-0.42%)
Jul 28, 2009 5.917 5.960 5.637 5.787 28,905 -0.04(-0.73%)
Jul 27, 2009 5.862 5.877 5.800 5.830 7,050 -0.07(-1.19%)
Jul 24, 2009 5.780 5.900 5.780 5.900 1,300 -0.15(-2.48%)
Jul 23, 2009 6.183 6.220 6.050 6.050 41,175 -0.00(-0.02%)
Jul 22, 2009 5.875 6.051 5.806 6.051 10,900 +0.25(+4.33%)
Jul 21, 2009 5.812 5.840 5.726 5.800 17,500 +0.12(+2.11%)
Jul 20, 2009 5.603 5.682 5.490 5.680 9,400 +0.18(+3.34%)
Jul 17, 2009 5.617 5.638 5.483 5.496 2,200 -0.02(-0.43%)
Jul 16, 2009 5.564 5.564 5.520 5.520 800 -0.16(-2.82%)
Jul 15, 2009 5.628 5.680 5.590 5.680 14,795 +0.18(+3.27%)
Jul 14, 2009 5.270 5.500 5.270 5.500 6,230 +0.23(+4.29%)
Jul 13, 2009 5.177 5.274 5.177 5.274 4,000 +0.09(+1.72%)
Jul 10, 2009 5.203 5.203 5.150 5.184 5,600 -0.08(-1.49%)
Jul 09, 2009 5.101 5.263 5.101 5.263 14,455 +0.16(+3.19%)
Jul 08, 2009 5.138 5.170 5.022 5.100 30,330 -0.10(-1.92%)
Jul 07, 2009 5.160 5.240 5.138 5.200 12,600 +0.03(+0.51%)
Jul 06, 2009 5.197 5.300 5.150 5.173 18,600 -0.05(-1.00%)
Jul 02, 2009 5.331 5.331 5.198 5.226 27,570 -0.12(-2.32%)
Jul 01, 2009 5.380 5.380 5.200 5.350 4,300 +0.12(+2.39%)
Jun 30, 2009 5.250 5.360 5.190 5.225 11,730 -0.05(-0.97%)
Jun 29, 2009 5.369 5.440 5.270 5.277 22,700 -0.16(-3.01%)
Jun 26, 2009 5.520 5.520 5.440 5.440 4,250 -0.08(-1.45%)
Jun 25, 2009 5.424 5.520 5.424 5.520 5,630 +0.14(+2.60%)
Jun 24, 2009 5.414 5.414 5.380 5.380 5,150 +0.09(+1.70%)
Jun 23, 2009 5.217 5.350 5.079 5.290 24,605 +0.03(+0.48%)
Jun 22, 2009 5.523 5.523 5.200 5.264 12,040 -0.34(-5.99%)
Jun 19, 2009 5.549 5.630 5.520 5.600 3,800 +0.21(+3.95%)
Jun 18, 2009 5.330 5.503 5.330 5.387 15,111 -0.01(-0.16%)
Jun 17, 2009 5.458 5.470 5.241 5.396 21,280 -0.16(-2.95%)
Jun 16, 2009 5.585 5.650 5.500 5.560 20,860 -0.06(-1.07%)
Jun 15, 2009 6.042 6.070 5.505 5.620 79,020 -0.52(-8.47%)
Jun 12, 2009 6.190 6.205 6.115 6.140 22,007 -0.13(-2.07%)
Jun 11, 2009 6.265 6.340 6.262 6.270 10,500 -0.05(-0.78%)
Jun 10, 2009 6.278 6.319 6.240 6.319 7,355 +0.04(+0.69%)
Jun 09, 2009 6.284 6.340 6.270 6.276 3,800 +0.05(+0.74%)
Jun 08, 2009 6.388 6.389 6.124 6.230 34,033 -0.17(-2.66%)
Jun 05, 2009 6.349 6.489 6.229 6.400 13,865 -0.06(-0.93%)
Jun 04, 2009 6.460 6.560 6.325 6.460 15,350 -0.01(-0.14%)
Jun 03, 2009 6.679 6.679 6.402 6.469 15,033 -0.40(-5.83%)
Jun 02, 2009 6.620 6.870 6.620 6.870 28,750 +0.14(+2.08%)
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.