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 )

15.79 -0.05 (-0.33%)
Streaming Delayed Price Updated: 9:52 AM EDT, May 1, 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 (%)
Sep 30, 2020 7.400 7.419 7.275 7.319 35,614 -0.09(-1.23%)
Sep 29, 2020 7.555 7.559 7.325 7.410 21,289 -0.16(-2.11%)
Sep 28, 2020 7.500 7.640 7.160 7.570 35,998 -0.02(-0.27%)
Sep 25, 2020 7.500 7.700 7.500 7.590 22,700 -0.13(-1.68%)
Sep 24, 2020 7.640 7.720 7.630 7.720 6,001 +0.06(+0.78%)
Sep 23, 2020 7.750 7.750 7.613 7.660 24,830 -0.06(-0.81%)
Sep 22, 2020 7.741 7.820 7.708 7.722 17,018 -0.05(-0.61%)
Sep 21, 2020 8.200 8.200 7.770 7.770 23,374 -0.46(-5.59%)
Sep 18, 2020 8.121 8.310 8.100 8.230 21,300 +0.15(+1.81%)
Sep 17, 2020 7.900 8.095 7.650 8.084 19,379 -0.05(-0.57%)
Sep 16, 2020 8.091 8.259 8.000 8.130 30,308 +0.15(+1.85%)
Sep 15, 2020 8.069 8.069 7.982 7.982 5,565 -0.07(-0.84%)
Sep 14, 2020 8.010 8.130 7.990 8.050 22,517 +0.03(+0.34%)
Sep 11, 2020 7.972 8.120 7.860 8.023 16,500 +0.13(+1.60%)
Sep 10, 2020 8.060 8.060 7.890 7.897 7,830 -0.12(-1.53%)
Sep 09, 2020 7.550 8.160 7.550 8.020 17,925 +0.04(+0.50%)
Sep 08, 2020 8.020 8.050 7.788 7.980 30,878 -0.07(-0.87%)
Sep 04, 2020 8.019 8.130 7.850 8.050 32,000 +0.00(+0.00%)
Sep 03, 2020 8.230 8.238 7.960 8.050 27,282 -0.22(-2.66%)
Sep 02, 2020 8.311 8.384 8.160 8.270 17,448 -0.23(-2.71%)
Sep 01, 2020 8.500 8.500 8.350 8.500 26,556 +0.08(+1.01%)
Aug 31, 2020 8.210 8.550 8.210 8.415 15,101 -0.03(-0.41%)
Aug 28, 2020 8.438 8.618 8.400 8.450 9,700 +0.01(+0.17%)
Aug 27, 2020 8.566 8.750 8.370 8.436 7,881 -0.10(-1.22%)
Aug 26, 2020 8.470 8.552 8.441 8.540 16,346 +0.09(+1.11%)
Aug 25, 2020 8.504 8.504 8.409 8.446 17,260 -0.15(-1.73%)
Aug 24, 2020 9.150 9.150 8.590 8.594 39,142 -0.34(-3.76%)
Aug 21, 2020 9.075 9.090 8.850 8.930 33,800 -0.17(-1.87%)
Aug 20, 2020 8.861 9.150 8.825 9.100 60,540 +0.16(+1.82%)
Aug 19, 2020 9.100 9.100 8.752 8.938 49,685 +0.14(+1.58%)
Aug 18, 2020 8.651 8.800 8.650 8.798 33,838 +0.08(+0.90%)
Aug 17, 2020 8.200 8.720 8.200 8.720 34,378 +0.27(+3.20%)
Aug 14, 2020 8.300 8.500 8.300 8.450 9,300 +0.01(+0.12%)
Aug 13, 2020 8.380 8.600 7.970 8.440 39,111 -0.14(-1.63%)
Aug 12, 2020 8.650 8.700 8.530 8.580 20,259 +0.07(+0.84%)
Aug 11, 2020 8.500 8.880 8.490 8.508 40,684 -0.36(-4.08%)
Aug 10, 2020 8.650 8.880 8.554 8.870 54,700 +0.25(+2.91%)
Aug 07, 2020 8.300 8.619 8.300 8.619 50,300 +0.23(+2.73%)
Aug 06, 2020 8.030 8.420 7.940 8.390 42,143 +0.37(+4.61%)
Aug 05, 2020 7.710 8.030 7.710 8.020 38,604 +0.31(+4.02%)
Aug 04, 2020 7.584 7.710 7.578 7.710 32,409 +0.26(+3.49%)
Aug 03, 2020 7.450 7.500 7.270 7.450 15,853 -0.25(-3.25%)
Jul 31, 2020 7.629 7.760 7.450 7.700 8,200 +0.15(+1.92%)
Jul 30, 2020 7.355 7.600 7.232 7.555 14,576 -0.15(-1.89%)
Jul 29, 2020 7.820 7.820 7.660 7.700 17,319 -0.13(-1.66%)
Jul 28, 2020 7.750 7.837 7.690 7.830 22,565 -0.06(-0.76%)
Jul 27, 2020 7.660 7.890 7.570 7.890 39,097 +0.27(+3.54%)
Jul 24, 2020 7.744 7.744 7.478 7.620 21,900 +0.00(+0.00%)
Jul 23, 2020 7.320 7.680 7.320 7.620 55,697 +0.02(+0.26%)
Jul 22, 2020 7.798 7.798 7.580 7.600 45,916 -0.08(-1.03%)
Jul 21, 2020 7.900 7.940 7.530 7.679 36,649 -0.14(-1.73%)
Jul 20, 2020 7.525 7.900 7.525 7.814 47,133 +0.18(+2.42%)
Jul 17, 2020 7.610 7.640 7.580 7.630 6,900 +0.00(+0.02%)
Jul 16, 2020 7.750 7.750 7.628 7.628 2,894 -0.07(-0.93%)
Jul 15, 2020 7.670 7.700 7.630 7.700 21,389 +0.09(+1.19%)
Jul 14, 2020 7.602 7.630 7.473 7.610 8,561 +0.06(+0.84%)
Jul 13, 2020 7.812 7.841 7.546 7.546 24,018 -0.13(-1.74%)
Jul 10, 2020 7.620 7.700 7.478 7.680 18,200 +0.06(+0.79%)
Jul 09, 2020 7.535 7.620 7.471 7.620 10,663 +0.08(+0.99%)
Jul 08, 2020 7.405 7.550 7.405 7.545 69,374 +0.21(+2.79%)
Jul 07, 2020 7.319 7.370 7.310 7.340 23,615 +0.00(+0.00%)
Jul 06, 2020 7.386 7.484 7.140 7.340 24,754 +0.24(+3.37%)
Jul 02, 2020 7.164 7.176 7.080 7.101 17,000 +0.05(+0.72%)
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.