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 )

16.39 -0.05 (-0.30%)
Streaming Delayed Price Updated: 11:22 AM EDT, May 20, 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 (%)
Dec 31, 2014 11.91 11.91 11.91 0 +0.11(+0.93%)
Dec 30, 2014 12.02 12.05 11.75 11.80 52,938 -0.02(-0.17%)
Dec 29, 2014 11.70 12.45 11.70 11.82 109,595 +0.22(+1.90%)
Dec 26, 2014 11.45 11.60 11.36 11.60 65,452 +0.38(+3.39%)
Dec 24, 2014 11.22 11.22 11.22 0 +0.47(+4.37%)
Dec 23, 2014 10.26 10.77 10.20 10.75 90,932 +0.55(+5.39%)
Dec 22, 2014 10.00 10.29 9.971 10.20 129,252 +0.43(+4.44%)
Dec 19, 2014 9.630 9.886 9.630 9.766 60,868 +0.27(+2.80%)
Dec 18, 2014 8.970 9.549 8.875 9.500 39,135 +0.78(+8.94%)
Dec 17, 2014 8.630 8.890 8.560 8.720 45,784 +0.18(+2.11%)
Dec 16, 2014 8.480 8.540 83,661 -0.28(-3.13%)
Dec 15, 2014 8.950 8.978 8.797 8.816 38,000 -0.13(-1.47%)
Dec 12, 2014 9.292 9.292 8.948 8.948 54,049 -0.17(-1.89%)
Dec 11, 2014 9.130 9.546 9.100 9.120 83,960 -0.02(-0.21%)
Dec 10, 2014 9.900 9.900 9.120 9.139 31,724 -0.57(-5.88%)
Dec 09, 2014 9.290 10.00 9.272 9.710 45,938 +0.40(+4.30%)
Dec 08, 2014 9.200 9.520 9.165 9.310 29,898 +0.11(+1.23%)
Dec 05, 2014 9.310 9.320 9.150 9.197 24,969 -0.01(-0.14%)
Dec 04, 2014 9.370 9.370 9.130 9.210 45,355 -0.07(-0.75%)
Dec 03, 2014 9.220 9.320 9.200 9.280 35,902 +0.05(+0.59%)
Dec 02, 2014 9.510 9.570 9.193 9.225 67,554 -0.19(-2.06%)
Dec 01, 2014 9.650 9.660 9.389 9.419 39,151 -0.24(-2.49%)
Nov 28, 2014 9.770 9.823 9.635 9.660 21,191 -0.22(-2.19%)
Nov 26, 2014 9.876 9.876 9.876 0 +0.43(+4.51%)
Nov 25, 2014 9.555 9.610 9.386 9.450 25,440 -0.01(-0.11%)
Nov 24, 2014 9.540 9.705 9.449 9.460 53,405 -0.03(-0.29%)
Nov 21, 2014 9.610 9.627 9.350 9.488 34,729 +0.15(+1.58%)
Nov 20, 2014 9.620 9.700 9.310 9.340 65,484 -0.29(-3.01%)
Nov 19, 2014 10.24 10.24 9.592 9.630 70,534 -0.67(-6.50%)
Nov 18, 2014 10.55 10.62 10.22 10.30 65,883 -0.14(-1.34%)
Nov 17, 2014 10.50 9.662 10.44 83,711 +0.78(+8.05%)
Nov 14, 2014 9.285 9.820 9.285 9.662 96,571 +0.45(+4.91%)
Nov 13, 2014 9.310 9.501 9.210 9.210 39,624 -0.25(-2.65%)
Nov 12, 2014 9.160 9.486 9.096 9.461 58,900 +0.36(+3.97%)
Nov 11, 2014 8.932 9.100 8.850 9.100 21,715 +0.15(+1.68%)
Nov 10, 2014 9.360 9.390 8.860 8.950 47,066 -0.36(-3.86%)
Nov 07, 2014 8.960 9.435 8.840 9.309 40,484 +0.36(+4.01%)
Nov 06, 2014 8.935 8.961 8.800 8.950 64,129 -0.02(-0.23%)
Nov 05, 2014 8.785 9.049 8.670 8.970 67,210 +0.12(+1.31%)
Nov 04, 2014 9.115 9.130 8.830 8.854 48,530 -0.27(-2.92%)
Nov 03, 2014 9.365 9.400 9.070 9.120 56,711 -0.35(-3.65%)
Oct 31, 2014 9.355 9.465 9.089 9.465 58,269 +0.04(+0.48%)
Oct 30, 2014 9.890 10.11 9.220 9.420 77,124 -0.46(-4.65%)
Oct 29, 2014 10.12 10.29 9.780 9.879 44,640 -0.22(-2.19%)
Oct 28, 2014 9.945 10.20 9.944 10.10 26,022 +0.20(+2.02%)
Oct 27, 2014 9.975 10.04 9.822 9.900 36,724 -0.14(-1.39%)
Oct 24, 2014 10.19 10.27 9.990 10.04 39,308 -0.16(-1.57%)
Oct 23, 2014 10.42 10.46 10.15 10.20 30,498 -0.22(-2.11%)
Oct 22, 2014 10.58 10.63 10.40 10.42 29,994 -0.16(-1.51%)
Oct 21, 2014 10.38 10.62 10.38 10.58 25,998 +0.26(+2.52%)
Oct 20, 2014 10.51 10.51 10.21 10.32 30,561 +0.05(+0.46%)
Oct 17, 2014 10.69 10.87 10.20 10.27 47,340 -0.27(-2.54%)
Oct 16, 2014 9.920 10.54 9.870 10.54 35,046 +0.52(+5.22%)
Oct 15, 2014 10.00 10.05 9.925 10.02 48,765 +0.02(+0.23%)
Oct 14, 2014 10.12 10.24 9.993 9.995 47,880 -0.27(-2.59%)
Oct 13, 2014 10.01 10.30 10.00 10.26 39,221 +0.21(+2.09%)
Oct 10, 2014 10.15 10.22 10.03 10.05 49,127 -0.12(-1.18%)
Oct 09, 2014 10.35 10.42 10.12 10.17 46,344 -0.18(-1.74%)
Oct 08, 2014 10.16 10.40 10.11 10.35 78,353 +0.21(+2.12%)
Oct 07, 2014 10.49 10.56 10.10 10.13 61,893 -0.46(-4.35%)
Oct 06, 2014 10.38 10.70 10.38 10.60 42,447 +0.27(+2.59%)
Oct 03, 2014 10.38 10.56 10.25 10.33 46,631 -0.19(-1.83%)
Oct 02, 2014 10.63 10.70 10.35 10.52 70,360 -0.04(-0.35%)
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.