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, 2016 9.000 9.120 8.888 8.896 32,097 -0.04(-0.44%)
Mar 30, 2016 8.910 9.013 8.770 8.935 60,911 +0.32(+3.76%)
Mar 29, 2016 8.340 8.840 8.290 8.611 35,403 +0.26(+3.10%)
Mar 28, 2016 8.400 8.450 8.300 8.352 26,711 -0.05(-0.57%)
Mar 24, 2016 8.400 8.400 8.400 0 -0.17(-1.98%)
Mar 23, 2016 8.677 8.950 8.570 8.570 70,260 -0.11(-1.27%)
Mar 22, 2016 8.660 8.680 8.200 8.680 65,484 +0.02(+0.23%)
Mar 21, 2016 9.150 9.250 8.500 8.660 64,211 -0.56(-6.11%)
Mar 18, 2016 9.290 9.338 8.752 9.223 48,277 +0.02(+0.25%)
Mar 17, 2016 8.694 9.381 8.650 9.200 107,338 +0.70(+8.24%)
Mar 16, 2016 8.017 8.600 8.000 8.500 66,509 +0.60(+7.61%)
Mar 15, 2016 8.010 8.050 7.800 7.899 37,054 -0.11(-1.34%)
Mar 14, 2016 7.600 8.020 7.580 8.006 88,141 +0.52(+6.89%)
Mar 11, 2016 7.310 7.502 7.310 7.490 43,447 +0.20(+2.74%)
Mar 10, 2016 7.440 7.500 7.214 7.290 28,179 -0.18(-2.41%)
Mar 09, 2016 7.459 7.500 7.250 7.470 22,470 -0.00(-0.01%)
Mar 08, 2016 7.440 7.550 7.237 7.471 24,187 +0.06(+0.87%)
Mar 07, 2016 7.509 7.590 7.180 7.406 47,615 -0.08(-1.12%)
Mar 04, 2016 7.510 7.610 6.750 7.490 60,271 -0.07(-0.94%)
Mar 03, 2016 7.300 7.580 7.300 7.561 22,329 +0.18(+2.45%)
Mar 02, 2016 6.950 7.380 6.950 7.380 34,829 +0.24(+3.42%)
Mar 01, 2016 7.200 7.206 6.851 7.136 22,246 -0.03(-0.48%)
Feb 29, 2016 7.126 7.280 6.980 7.170 25,883 +0.14(+2.05%)
Feb 26, 2016 6.703 7.090 6.690 7.026 16,010 +0.40(+5.97%)
Feb 25, 2016 6.620 6.753 6.470 6.630 12,263 +0.07(+1.07%)
Feb 24, 2016 6.340 6.670 6.250 6.560 52,862 +0.18(+2.82%)
Feb 23, 2016 6.900 7.040 6.288 6.380 37,324 -0.58(-8.30%)
Feb 22, 2016 7.500 7.841 6.900 6.958 55,659 -0.33(-4.57%)
Feb 19, 2016 6.880 7.400 6.880 7.291 50,153 +0.37(+5.36%)
Feb 18, 2016 6.400 6.946 6.260 6.920 49,108 +0.66(+10.51%)
Feb 17, 2016 5.720 6.270 5.680 6.262 45,075 +0.61(+10.79%)
Feb 16, 2016 5.610 5.704 5.520 5.652 39,172 +0.13(+2.44%)
Feb 12, 2016 5.517 5.517 5.517 0 -0.00(-0.05%)
Feb 11, 2016 5.740 5.849 5.488 5.520 66,733 -0.28(-4.83%)
Feb 10, 2016 5.750 5.856 5.650 5.800 23,384 +0.00(+0.00%)
Feb 09, 2016 6.170 6.480 5.670 5.800 79,862 -0.41(-6.60%)
Feb 08, 2016 6.550 6.650 6.040 6.210 92,640 -0.35(-5.31%)
Feb 05, 2016 6.140 6.610 6.030 6.559 33,812 +0.42(+6.81%)
Feb 04, 2016 6.000 6.430 6.000 6.140 37,647 +0.14(+2.34%)
Feb 03, 2016 5.790 6.000 5.700 6.000 49,905 +0.28(+4.90%)
Feb 02, 2016 5.720 5.825 5.540 5.720 35,789 -0.16(-2.74%)
Feb 01, 2016 5.750 5.918 5.720 5.881 27,279 +0.01(+0.12%)
Jan 29, 2016 5.930 6.000 5.813 5.874 20,267 -0.06(-0.94%)
Jan 28, 2016 5.879 6.070 5.750 5.930 33,421 +0.11(+1.88%)
Jan 27, 2016 5.820 5.860 5.753 5.820 33,053 +0.04(+0.69%)
Jan 26, 2016 5.770 5.860 5.630 5.780 26,944 +0.15(+2.61%)
Jan 25, 2016 5.630 5.833 5.630 5.633 50,170 -0.02(-0.30%)
Jan 22, 2016 5.640 5.750 5.560 5.650 49,440 +0.15(+2.73%)
Jan 21, 2016 5.400 5.560 5.220 5.500 75,106 +0.16(+3.00%)
Jan 20, 2016 5.350 5.430 5.050 5.340 165,063 -0.11(-2.07%)
Jan 19, 2016 5.650 5.650 5.420 5.453 109,757 -0.05(-0.96%)
Jan 15, 2016 5.505 5.505 5.505 0 -0.49(-8.24%)
Jan 14, 2016 5.970 6.010 5.900 6.000 58,572 -0.01(-0.18%)
Jan 13, 2016 5.740 6.092 5.740 6.011 186,403 +0.18(+3.04%)
Jan 12, 2016 5.920 5.920 5.640 5.833 147,327 -0.10(-1.63%)
Jan 11, 2016 6.300 5.810 5.930 163,470 -0.37(-5.87%)
Jan 08, 2016 6.735 6.735 6.000 6.300 263,581 -0.44(-6.57%)
Jan 07, 2016 7.010 7.090 6.720 6.743 223,915 -0.35(-4.90%)
Jan 06, 2016 7.214 7.270 7.040 7.090 57,582 -0.15(-2.06%)
Jan 05, 2016 7.240 7.301 7.129 7.239 39,884 +0.01(+0.12%)
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.