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 )

16.12 +0.33 (+2.09%)
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 26, 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 (%)
Mar 31, 2006 4.815 4.817 4.700 4.815 4,500 +0.12(+2.45%)
Mar 30, 2006 4.700 4.922 4.680 4.700 8,725 +0.04(+0.77%)
Mar 29, 2006 4.664 4.700 4.650 4.664 3,000 -0.00(-0.09%)
Mar 28, 2006 4.805 4.901 4.668 4.668 14,700 -0.14(-2.85%)
Mar 27, 2006 4.805 4.805 4.700 4.805 1,500 +0.09(+1.91%)
Mar 24, 2006 4.720 4.715 4.640 4.715 12,250 +0.24(+5.39%)
Mar 21, 2006 4.474 4.481 4.410 4.474 8,250 +0.04(+0.99%)
Mar 20, 2006 4.430 4.430 4.409 4.430 1,200 +0.06(+1.37%)
Mar 17, 2006 4.370 4.430 4.370 4.370 9,300 -0.08(-1.80%)
Mar 16, 2006 4.450 4.450 4.350 4.450 10,500 +0.06(+1.37%)
Mar 15, 2006 4.350 4.470 4.390 4.390 4,884 +0.04(+0.92%)
Mar 14, 2006 4.382 4.353 4.337 4.350 110,600 -0.03(-0.73%)
Mar 13, 2006 4.382 4.382 4.250 4.382 18,400 +0.04(+0.86%)
Mar 10, 2006 4.345 4.345 4.286 4.345 2,500 +0.07(+1.65%)
Mar 09, 2006 4.275 4.330 4.275 4.275 7,425 -0.06(-1.43%)
Mar 08, 2006 4.337 4.350 4.190 4.337 21,600 +0.02(+0.38%)
Mar 07, 2006 4.320 4.980 4.320 4.320 6,161 -0.02(-0.46%)
Mar 06, 2006 4.340 4.340 4.340 4.340 0 +0.00(+0.00%)
Mar 03, 2006 4.340 4.414 4.213 4.340 18,640 -0.03(-0.69%)
Mar 02, 2006 4.370 4.433 4.300 4.370 5,000 -0.04(-0.94%)
Mar 01, 2006 4.412 4.412 4.330 4.412 2,800 +0.03(+0.65%)
Feb 28, 2006 4.330 4.415 4.300 4.383 11,600 +0.05(+1.22%)
Feb 27, 2006 4.330 4.330 4.230 4.330 2,000 -0.04(-0.82%)
Feb 24, 2006 4.366 4.395 4.322 4.366 6,100 +0.03(+0.60%)
Feb 23, 2006 4.340 4.490 4.340 4.340 6,700 -0.04(-1.02%)
Feb 22, 2006 4.385 4.547 4.385 4.385 14,450 +0.07(+1.64%)
Feb 21, 2006 4.314 4.455 4.214 4.314 14,400 +0.06(+1.52%)
Feb 17, 2006 4.250 4.280 4.103 4.250 18,500 +0.15(+3.66%)
Feb 16, 2006 4.100 4.114 4.100 4.100 10,700 -0.07(-1.68%)
Feb 15, 2006 4.170 4.260 4.170 4.170 5,700 -0.08(-1.77%)
Feb 14, 2006 4.245 4.245 4.141 4.245 15,800 +0.07(+1.56%)
Feb 13, 2006 4.180 4.340 4.151 4.180 30,875 -0.17(-3.82%)
Feb 10, 2006 4.346 4.420 4.223 4.346 24,300 -0.22(-4.74%)
Feb 09, 2006 4.562 4.626 4.551 4.562 12,800 +0.15(+3.39%)
Feb 08, 2006 4.412 4.442 4.141 4.412 9,400 -0.08(-1.73%)
Feb 07, 2006 4.479 4.490 4.418 4.490 11,004 +0.01(+0.25%)
Feb 06, 2006 4.479 4.500 4.430 4.479 3,000 -0.02(-0.44%)
Feb 03, 2006 4.499 4.573 4.420 4.499 2,600 -0.10(-2.09%)
Feb 02, 2006 4.595 4.595 4.340 4.595 18,900 +0.33(+7.63%)
Feb 01, 2006 4.269 4.334 4.202 4.269 161,200 +0.01(+0.33%)
Jan 31, 2006 4.255 4.300 3.910 4.255 28,360 +0.25(+6.11%)
Jan 30, 2006 4.010 4.020 3.930 4.010 21,300 -0.00(-0.05%)
Jan 27, 2006 4.012 4.048 4.000 4.012 17,425 -0.08(-2.05%)
Jan 26, 2006 4.096 4.150 3.930 4.096 42,100 -0.04(-1.01%)
Jan 25, 2006 4.138 4.160 4.090 4.138 16,250 +0.00(+0.04%)
Jan 24, 2006 4.136 4.150 4.110 4.136 18,700 -0.00(-0.11%)
Jan 23, 2006 4.141 4.160 4.065 4.141 10,400 -0.00(-0.08%)
Jan 20, 2006 4.144 4.202 4.106 4.144 5,700 -0.04(-0.88%)
Jan 19, 2006 4.181 4.484 4.110 4.181 16,250 -0.08(-1.88%)
Jan 18, 2006 4.261 4.382 4.261 4.261 4,500 -0.13(-2.89%)
Jan 17, 2006 4.388 4.570 4.386 4.388 16,700 +0.06(+1.34%)
Jan 13, 2006 4.330 4.478 4.330 4.330 29,667 -0.04(-1.03%)
Jan 12, 2006 4.375 4.410 4.350 4.375 5,425 +0.06(+1.30%)
Jan 11, 2006 4.319 4.319 4.319 4.319 0 +0.00(+0.00%)
Jan 10, 2006 4.319 4.329 4.200 4.319 7,620 +0.10(+2.36%)
Jan 09, 2006 4.220 4.300 4.180 4.220 34,630 +0.05(+1.09%)
Jan 06, 2006 4.174 4.230 4.021 4.174 9,435 +0.11(+2.81%)
Jan 05, 2006 4.060 4.196 3.920 4.060 17,900 +0.16(+4.21%)
Jan 04, 2006 3.718 4.357 3.861 3.896 26,000 +0.18(+4.79%)
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.