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 )

16.05 -0.20 (-1.23%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 10, 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 31, 2006 7.148 7.220 7.059 7.148 4,085 +0.10(+1.39%)
Oct 30, 2006 7.050 7.140 6.880 7.050 15,580 +0.11(+1.59%)
Oct 27, 2006 6.940 7.054 6.802 6.940 5,120 +0.13(+1.91%)
Oct 26, 2006 6.810 7.070 6.810 6.810 6,910 -0.00(-0.04%)
Oct 25, 2006 6.812 7.080 6.520 6.812 15,040 +0.27(+4.17%)
Oct 24, 2006 6.540 6.580 6.304 6.540 8,476 +0.44(+7.21%)
Oct 23, 2006 5.747 6.135 5.750 6.100 5,400 +0.35(+6.15%)
Oct 20, 2006 5.747 5.830 5.747 5.747 6,000 -0.04(-0.64%)
Oct 19, 2006 5.784 5.862 5.784 5.784 15,755 +0.03(+0.51%)
Oct 18, 2006 5.755 5.773 5.741 5.755 4,100 +0.02(+0.40%)
Oct 17, 2006 5.732 5.809 5.728 5.732 5,950 -0.01(-0.17%)
Oct 16, 2006 5.742 5.860 5.742 5.742 5,570 -0.04(-0.71%)
Oct 13, 2006 5.782 5.980 5.745 5.782 2,900 -0.06(-0.98%)
Oct 12, 2006 5.840 5.863 5.820 5.840 13,300 +0.02(+0.37%)
Oct 11, 2006 5.818 5.825 5.786 5.818 1,500 -0.16(-2.72%)
Oct 10, 2006 5.981 6.025 5.900 5.981 3,527 -0.04(-0.65%)
Oct 09, 2006 6.020 6.020 6.020 6.020 0 +0.00(+0.00%)
Oct 06, 2006 6.020 6.140 6.020 6.020 2,165 -0.13(-2.11%)
Oct 05, 2006 6.150 6.150 5.932 6.150 8,000 +0.22(+3.67%)
Oct 04, 2006 5.932 6.081 5.890 5.932 22,000 -0.18(-2.98%)
Oct 03, 2006 6.114 6.201 6.112 6.114 8,000 -0.04(-0.58%)
Oct 02, 2006 6.150 6.150 6.140 6.150 1,200 +0.04(+0.70%)
Sep 29, 2006 6.107 6.107 6.107 6.107 1,000 -0.21(-3.37%)
Sep 28, 2006 6.320 6.320 6.220 6.320 7,600 +0.31(+5.16%)
Sep 27, 2006 6.010 6.010 5.952 6.010 1,400 -0.01(-0.12%)
Sep 26, 2006 5.720 6.017 5.770 6.017 2,400 +0.30(+5.20%)
Sep 25, 2006 5.720 6.000 5.720 5.720 11,400 -0.23(-3.87%)
Sep 22, 2006 5.950 5.960 5.950 5.950 2,600 +0.05(+0.85%)
Sep 21, 2006 5.900 5.900 5.824 5.900 1,100 +0.20(+3.51%)
Sep 20, 2006 5.700 5.851 5.700 5.700 5,250 -0.14(-2.40%)
Sep 19, 2006 5.840 6.023 5.840 5.840 1,900 -0.43(-6.88%)
Sep 18, 2006 6.271 6.315 6.165 6.271 2,315 -0.01(-0.14%)
Sep 15, 2006 6.280 6.280 6.090 6.280 5,400 +0.09(+1.49%)
Sep 14, 2006 6.188 6.238 6.185 6.188 8,300 -0.05(-0.84%)
Sep 13, 2006 6.240 6.270 6.181 6.240 8,300 +0.07(+1.20%)
Sep 12, 2006 6.166 6.387 6.166 6.166 19,300 -0.18(-2.90%)
Sep 11, 2006 6.350 6.800 6.350 6.350 20,450 -0.36(-5.37%)
Sep 08, 2006 6.710 6.870 6.710 6.710 7,300 -0.24(-3.39%)
Sep 07, 2006 6.946 7.244 6.946 6.946 1,700 -0.31(-4.33%)
Sep 06, 2006 7.260 7.260 7.085 7.260 4,300 +0.18(+2.57%)
Sep 05, 2006 7.078 7.078 6.845 7.078 3,810 +0.19(+2.73%)
Sep 01, 2006 6.890 6.890 6.795 6.890 8,730 -0.11(-1.57%)
Aug 31, 2006 7.000 7.100 6.950 7.000 15,230 +0.02(+0.34%)
Aug 30, 2006 6.977 7.190 6.970 6.977 3,196 -0.09(-1.21%)
Aug 29, 2006 7.062 7.210 7.062 7.062 5,400 -0.26(-3.59%)
Aug 28, 2006 7.325 7.367 7.230 7.325 4,533 -0.03(-0.42%)
Aug 25, 2006 7.356 7.356 7.295 7.356 13,850 +0.18(+2.52%)
Aug 24, 2006 7.175 7.308 7.075 7.175 7,940 -0.13(-1.85%)
Aug 23, 2006 7.310 7.310 7.218 7.310 14,100 +0.21(+2.96%)
Aug 22, 2006 7.100 7.180 7.100 7.100 1,150 -0.07(-0.98%)
Aug 21, 2006 7.170 7.170 7.000 7.170 5,100 +0.17(+2.43%)
Aug 18, 2006 7.000 7.000 6.950 7.000 11,100 +0.00(+0.01%)
Aug 17, 2006 6.999 7.020 6.999 6.999 300 -0.13(-1.83%)
Aug 16, 2006 7.130 7.360 7.130 7.130 4,400 -0.05(-0.70%)
Aug 15, 2006 7.180 7.180 7.172 7.180 335 +0.29(+4.21%)
Aug 14, 2006 6.890 6.890 6.580 6.890 2,140 +0.20(+2.93%)
Aug 11, 2006 6.694 6.757 6.666 6.694 600 +0.03(+0.44%)
Aug 10, 2006 6.665 6.766 6.600 6.665 3,150 -0.06(-0.94%)
Aug 09, 2006 6.728 6.941 6.728 6.728 6,653 -0.05(-0.80%)
Aug 08, 2006 6.782 7.004 6.782 6.782 3,500 -0.19(-2.70%)
Aug 07, 2006 6.970 6.970 6.970 6.970 0 +0.00(+0.00%)
Aug 04, 2006 6.970 6.970 6.790 6.970 3,500 -0.25(-3.40%)
Aug 03, 2006 7.215 7.220 6.900 7.215 25,900 +0.04(+0.49%)
Aug 02, 2006 7.180 7.240 7.100 7.180 25,700 -0.00(-0.03%)
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.