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 )

15.68 +0.13 (+0.81%)
Streaming Delayed Price Updated: 10:41 AM EDT, May 14, 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 (%)
Jun 30, 2004 2.400 2.450 2.400 2.400 2,416 -0.12(-4.76%)
Jun 29, 2004 2.520 2.560 2.520 2.520 10,500 +0.00(+0.00%)
Jun 28, 2004 2.520 2.560 2.520 2.520 10,500 +0.00(+0.00%)
Jun 25, 2004 2.520 2.560 2.520 2.520 10,500 +0.00(+0.00%)
Jun 24, 2004 2.520 2.560 2.520 2.520 10,500 -0.06(-2.33%)
Jun 23, 2004 2.580 2.580 2.440 2.580 1,580 +0.00(+0.00%)
Jun 22, 2004 2.580 2.580 2.440 2.580 1,580 +0.00(+0.00%)
Jun 21, 2004 2.580 2.580 2.440 2.580 1,580 +0.00(+0.00%)
Jun 18, 2004 2.580 2.580 2.440 2.580 1,580 +0.16(+6.61%)
Jun 17, 2004 2.420 2.529 2.420 2.420 2,100 -0.16(-6.20%)
Jun 16, 2004 2.580 2.660 2.580 2.580 3,100 +0.00(+0.00%)
Jun 15, 2004 2.580 2.660 2.580 2.580 3,100 -0.07(-2.64%)
Jun 14, 2004 2.650 2.650 2.650 2.650 0 -0.13(-4.68%)
Jun 10, 2004 2.780 2.780 2.780 2.780 1,000 +0.00(+0.00%)
Jun 09, 2004 2.780 2.780 2.780 2.780 1,000 +0.00(+0.00%)
Jun 08, 2004 2.780 2.780 2.780 2.780 1,000 +0.00(+0.00%)
Jun 07, 2004 2.780 2.780 2.780 2.780 300 +0.13(+4.91%)
Jun 04, 2004 2.650 2.650 2.534 2.650 2,200 +0.00(+0.00%)
Jun 03, 2004 2.650 2.650 2.534 2.650 2,200 +0.00(+0.00%)
Jun 02, 2004 2.650 2.650 2.534 2.650 2,200 +0.00(+0.00%)
Jun 01, 2004 2.650 2.650 2.534 2.650 2,200 -0.01(-0.27%)
May 28, 2004 2.657 2.657 2.657 2.657 100 -0.04(-1.59%)
May 27, 2004 2.700 2.700 2.670 2.700 17,354 -0.04(-1.64%)
May 26, 2004 2.745 2.790 2.710 2.745 13,700 +0.00(+0.00%)
May 25, 2004 2.745 2.790 2.710 2.745 13,700 -0.10(-3.68%)
May 24, 2004 2.850 2.860 2.800 2.850 5,150 +0.00(+0.00%)
May 21, 2004 2.850 2.860 2.800 2.850 5,150 -0.01(-0.35%)
May 20, 2004 2.860 2.865 2.860 2.860 4,475 +0.04(+1.42%)
May 19, 2004 2.820 2.820 2.700 2.820 9,624 +0.14(+5.11%)
May 18, 2004 2.689 2.683 2.683 2.683 1,000 -0.01(-0.25%)
May 17, 2004 2.690 2.830 2.689 2.689 9,100 -0.00(-0.02%)
May 14, 2004 2.690 2.693 2.680 2.690 3,800 +0.00(+0.00%)
May 13, 2004 2.690 2.690 2.690 2.690 0 +0.00(+0.00%)
May 12, 2004 2.690 2.690 2.690 2.690 0 +0.00(+0.00%)
May 11, 2004 2.670 2.693 2.680 2.690 3,800 +0.02(+0.75%)
May 10, 2004 2.745 2.760 2.650 2.670 20,400 -0.08(-2.74%)
May 07, 2004 2.774 2.745 2.745 2.745 200 -0.03(-1.05%)
May 06, 2004 2.774 2.774 2.774 2.774 0 +0.00(+0.00%)
May 05, 2004 2.810 2.774 2.774 2.774 1,000 -0.04(-1.27%)
May 04, 2004 2.750 2.890 2.800 2.810 4,000 +0.06(+2.18%)
May 03, 2004 2.815 2.870 2.700 2.750 14,200 -0.06(-2.31%)
Apr 30, 2004 2.720 2.850 2.720 2.815 6,000 -0.04(-1.57%)
Apr 29, 2004 2.860 2.860 2.860 2.860 0 +0.00(+0.00%)
Apr 28, 2004 2.787 2.860 2.720 2.860 1,700 +0.07(+2.62%)
Apr 27, 2004 2.779 2.900 2.787 2.787 2,400 +0.01(+0.30%)
Apr 26, 2004 2.660 2.870 2.704 2.779 3,700 +0.12(+4.46%)
Apr 23, 2004 2.630 2.690 2.660 2.660 20,000 +0.03(+1.14%)
Apr 22, 2004 2.650 2.630 2.500 2.630 525 -0.02(-0.75%)
Apr 21, 2004 2.750 2.800 2.620 2.650 7,900 -0.10(-3.64%)
Apr 20, 2004 2.730 2.750 2.612 2.750 1,700 +0.02(+0.73%)
Apr 19, 2004 2.923 2.908 2.730 2.730 1,900 -0.19(-6.60%)
Apr 16, 2004 2.907 2.940 2.841 2.923 11,702 +0.02(+0.54%)
Apr 15, 2004 2.850 2.907 2.850 2.907 4,630 +0.06(+2.01%)
Apr 14, 2004 2.980 2.960 2.760 2.850 9,750 -0.13(-4.36%)
Apr 13, 2004 3.165 3.000 2.963 2.980 7,340 -0.19(-5.85%)
Apr 12, 2004 2.903 3.165 3.030 3.165 1,550 +0.26(+9.03%)
Apr 08, 2004 2.940 3.095 2.903 2.903 7,500 -0.04(-1.26%)
Apr 07, 2004 2.890 2.940 2.910 2.940 15,900 +0.05(+1.73%)
Apr 06, 2004 2.890 2.890 2.700 2.890 19,050 +0.09(+3.21%)
Apr 05, 2004 2.618 2.800 2.725 2.800 6,000 +0.18(+6.96%)
Apr 02, 2004 2.500 2.670 2.590 2.618 8,800 +0.12(+4.72%)
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.