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 )

15.55 -0.50 (-3.12%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 13, 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 (%)
Oct 29, 2004 3.293 3.293 3.293 3.293 600 +0.00(+0.00%)
Oct 28, 2004 3.293 3.293 3.293 3.293 600 -0.03(-0.80%)
Oct 27, 2004 3.320 3.320 3.320 3.320 1,000 +0.00(+0.00%)
Oct 26, 2004 3.320 3.320 3.320 3.320 1,000 +0.04(+1.37%)
Oct 25, 2004 3.275 3.275 3.167 3.275 15,000 +0.00(+0.00%)
Oct 22, 2004 3.275 3.275 3.167 3.275 15,000 +0.02(+0.77%)
Oct 21, 2004 3.250 3.250 3.180 3.250 6,000 +0.02(+0.62%)
Oct 20, 2004 3.230 3.249 3.210 3.230 4,800 +0.00(+0.00%)
Oct 19, 2004 3.230 3.249 3.210 3.230 4,800 +0.02(+0.47%)
Oct 18, 2004 3.215 3.215 3.080 3.215 13,195 +0.00(+0.00%)
Oct 15, 2004 3.215 3.215 3.080 3.215 13,195 +0.13(+4.21%)
Oct 14, 2004 3.085 3.085 3.022 3.085 7,700 +0.08(+2.83%)
Oct 13, 2004 3.000 3.144 2.970 3.000 25,700 +0.00(+0.00%)
Oct 12, 2004 3.000 3.144 2.970 3.000 25,700 -0.19(-5.88%)
Oct 11, 2004 3.187 3.187 3.080 3.187 3,000 +0.00(+0.00%)
Oct 08, 2004 3.187 3.187 3.080 3.187 3,000 +0.00(+0.00%)
Oct 07, 2004 3.187 3.187 3.080 3.187 3,000 +0.00(+0.08%)
Oct 06, 2004 3.185 3.185 3.185 3.185 2,000 +0.10(+3.07%)
Oct 05, 2004 3.090 3.180 3.005 3.090 24,300 +0.00(+0.00%)
Oct 04, 2004 3.090 3.180 3.005 3.090 24,300 -0.11(-3.44%)
Oct 01, 2004 3.200 3.250 3.006 3.200 6,700 +0.10(+3.23%)
Sep 30, 2004 3.100 3.100 2.945 3.100 6,400 +0.67(+27.78%)
Sep 29, 2004 2.426 2.426 2.426 2.426 8,800 +0.00(+0.00%)
Sep 28, 2004 2.426 2.426 2.426 2.426 9,500 +0.00(+0.00%)
Sep 27, 2004 2.426 2.426 2.426 2.426 9,500 +0.00(+0.00%)
Sep 24, 2004 2.426 2.426 2.426 2.426 6,800 -0.06(-2.57%)
Sep 23, 2004 2.490 2.502 2.490 2.490 5,000 -0.14(-5.32%)
Sep 22, 2004 2.630 2.646 2.630 2.630 1,800 +0.08(+3.26%)
Sep 21, 2004 2.547 2.547 2.430 2.547 9,400 +0.00(+0.00%)
Sep 20, 2004 2.547 2.547 2.430 2.547 9,400 +0.14(+5.99%)
Sep 17, 2004 2.403 2.403 2.403 2.403 1,275 -0.04(-1.52%)
Sep 16, 2004 2.440 2.440 2.304 2.440 17,000 +0.00(+0.00%)
Sep 15, 2004 2.440 2.440 2.304 2.440 17,000 +0.00(+0.00%)
Sep 14, 2004 2.440 2.440 2.304 2.440 17,000 +0.00(+0.00%)
Sep 13, 2004 2.440 2.440 2.304 2.440 17,000 -0.02(-0.76%)
Sep 10, 2004 2.459 2.459 2.459 2.459 100 -0.03(-1.26%)
Sep 09, 2004 2.490 2.560 2.355 2.490 19,100 +0.00(+0.00%)
Sep 08, 2004 2.490 2.560 2.355 2.490 19,100 +0.12(+5.06%)
Sep 07, 2004 2.370 2.370 2.370 2.370 2,183 +0.08(+3.49%)
Sep 03, 2004 2.290 2.290 2.290 2.290 720 +0.03(+1.33%)
Sep 02, 2004 2.260 2.300 2.240 2.260 24,690 +0.00(+0.00%)
Sep 01, 2004 2.260 2.300 2.240 2.260 24,690 +0.00(+0.00%)
Aug 31, 2004 2.260 2.300 2.240 2.260 24,690 -0.07(-2.88%)
Aug 30, 2004 2.327 2.334 2.327 2.327 600 +0.00(+0.00%)
Aug 27, 2004 2.327 2.334 2.327 2.327 600 +0.00(+0.00%)
Aug 26, 2004 2.327 2.334 2.327 2.327 600 +0.04(+1.57%)
Aug 25, 2004 2.291 2.391 2.291 2.291 4,300 +0.00(+0.00%)
Aug 24, 2004 2.291 2.391 2.291 2.291 4,300 -0.19(-7.55%)
Aug 23, 2004 2.478 2.478 2.478 2.478 3,000 -0.02(-0.88%)
Aug 20, 2004 2.500 2.500 2.430 2.500 6,200 +0.00(+0.00%)
Aug 19, 2004 2.500 2.500 2.430 2.500 6,200 -0.04(-1.57%)
Aug 18, 2004 2.540 2.540 2.470 2.540 14,500 +0.00(+0.00%)
Aug 17, 2004 2.540 2.540 2.470 2.540 14,500 +0.00(+0.00%)
Aug 16, 2004 2.540 2.540 2.470 2.540 14,500 +0.00(+0.00%)
Aug 13, 2004 2.540 2.540 2.470 2.540 14,500 -0.02(-0.78%)
Aug 12, 2004 2.560 2.560 2.560 2.560 10,000 +0.00(+0.00%)
Aug 11, 2004 2.560 2.560 2.560 2.560 10,000 +0.00(+0.00%)
Aug 10, 2004 2.560 2.560 2.560 2.560 10,000 +0.00(+0.00%)
Aug 09, 2004 2.560 2.560 2.560 2.560 10,000 +0.04(+1.67%)
Aug 06, 2004 2.518 2.578 2.490 2.518 33,500 +0.00(+0.00%)
Aug 05, 2004 2.518 2.578 2.490 2.518 33,500 -0.07(-2.78%)
Aug 04, 2004 2.590 2.620 2.590 2.590 4,000 +0.00(+0.00%)
Aug 03, 2004 2.590 2.620 2.590 2.590 4,000 +0.00(+0.00%)
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.