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 )

16.44 +0.69 (+4.38%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 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 (%)
May 29, 2009 6.601 6.966 6.600 6.638 15,900 +0.09(+1.36%)
May 28, 2009 6.453 6.570 6.325 6.550 40,090 +0.15(+2.31%)
May 27, 2009 6.466 6.536 6.323 6.402 21,000 +0.26(+4.16%)
May 26, 2009 5.926 6.240 5.902 6.146 21,200 +0.26(+4.39%)
May 22, 2009 5.810 5.965 5.790 5.888 21,400 +0.08(+1.35%)
May 21, 2009 5.991 5.991 5.740 5.809 17,400 -0.22(-3.72%)
May 20, 2009 5.732 6.034 5.732 6.034 11,200 +0.34(+6.04%)
May 19, 2009 5.700 5.782 5.497 5.690 55,131 +0.09(+1.61%)
May 18, 2009 5.410 5.700 5.410 5.600 8,849 +0.11(+2.00%)
May 15, 2009 5.438 5.505 5.311 5.490 8,400 +0.18(+3.37%)
May 14, 2009 5.280 5.367 5.280 5.311 4,700 +0.09(+1.74%)
May 13, 2009 5.498 5.499 5.200 5.220 59,559 -0.16(-2.98%)
May 12, 2009 5.346 5.424 5.250 5.381 32,349 -0.03(-0.57%)
May 11, 2009 5.378 5.500 5.340 5.411 4,300 -0.01(-0.20%)
May 08, 2009 5.500 5.620 5.370 5.422 3,461 +0.05(+0.92%)
May 07, 2009 5.789 5.789 5.361 5.372 9,950 -0.27(-4.81%)
May 06, 2009 5.497 5.649 5.470 5.644 39,200 +0.22(+4.10%)
May 05, 2009 5.555 5.555 5.375 5.422 3,500 -0.08(-1.42%)
May 04, 2009 5.616 5.686 5.492 5.500 10,750 -0.29(-5.06%)
May 01, 2009 5.668 5.793 5.553 5.793 7,700 +0.20(+3.54%)
Apr 30, 2009 5.793 5.795 5.595 5.595 2,300 -0.17(-3.03%)
Apr 29, 2009 5.800 5.810 5.635 5.770 6,322 +0.07(+1.23%)
Apr 28, 2009 5.730 5.730 5.647 5.700 5,680 -0.11(-1.87%)
Apr 27, 2009 5.841 5.841 5.645 5.809 2,500 +0.17(+2.95%)
Apr 24, 2009 5.551 5.680 5.551 5.642 12,600 +0.15(+2.67%)
Apr 23, 2009 5.510 5.540 5.380 5.496 8,100 +0.07(+1.26%)
Apr 22, 2009 5.397 5.445 5.348 5.427 7,600 +0.05(+0.97%)
Apr 21, 2009 5.505 5.505 5.360 5.375 10,000 -0.20(-3.54%)
Apr 20, 2009 5.800 5.804 5.572 5.572 3,200 -0.28(-4.79%)
Apr 17, 2009 5.828 5.852 5.795 5.852 2,400 -0.13(-2.21%)
Apr 16, 2009 5.930 5.984 5.750 5.984 16,000 +0.06(+1.07%)
Apr 15, 2009 6.063 6.063 5.867 5.921 3,500 -0.17(-2.77%)
Apr 14, 2009 6.201 6.230 6.050 6.090 6,700 -0.17(-2.70%)
Apr 13, 2009 5.639 6.259 5.600 6.259 9,192 +0.50(+8.66%)
Apr 09, 2009 5.600 5.760 5.600 5.760 6,585 +0.20(+3.58%)
Apr 08, 2009 5.609 5.630 5.548 5.561 5,200 +0.07(+1.29%)
Apr 07, 2009 5.417 5.608 5.380 5.490 12,500 -0.01(-0.18%)
Apr 06, 2009 5.432 5.500 5.410 5.500 8,007 +0.00(+0.00%)
Apr 03, 2009 5.614 5.640 5.500 5.500 5,135 -0.10(-1.80%)
Apr 02, 2009 5.523 5.601 5.470 5.601 5,337 +0.10(+1.81%)
Apr 01, 2009 5.430 5.550 5.412 5.501 3,700 +0.02(+0.35%)
Mar 31, 2009 5.512 5.512 5.450 5.482 700 +0.00(+0.04%)
Mar 30, 2009 5.510 5.550 5.391 5.480 29,900 -0.20(-3.52%)
Mar 26, 2009 5.695 5.760 5.657 5.680 17,550 +0.01(+0.15%)
Mar 25, 2009 5.789 5.848 5.652 5.671 18,000 -0.14(-2.39%)
Mar 24, 2009 5.641 5.826 5.597 5.810 37,300 +0.39(+7.20%)
Mar 23, 2009 5.466 5.500 5.420 5.420 32,500 +0.04(+0.74%)
Mar 20, 2009 5.489 5.543 5.375 5.380 9,072 -0.11(-2.00%)
Mar 19, 2009 5.480 5.822 5.480 5.490 16,100 +0.20(+3.76%)
Mar 18, 2009 5.057 5.291 4.990 5.291 5,802 +0.29(+5.82%)
Mar 17, 2009 4.960 5.023 4.910 5.000 33,217 +0.02(+0.47%)
Mar 16, 2009 4.980 5.001 4.920 4.977 8,865 +0.02(+0.34%)
Mar 13, 2009 4.944 5.003 4.910 4.960 17,586 +0.08(+1.64%)
Mar 12, 2009 4.880 4.956 4.849 4.880 25,435 -0.04(-0.79%)
Mar 11, 2009 4.963 4.963 4.884 4.919 8,727 -0.04(-0.83%)
Mar 10, 2009 5.035 5.100 4.871 4.960 36,257 -0.05(-1.02%)
Mar 09, 2009 4.897 5.045 4.897 5.011 18,340 +0.15(+3.08%)
Mar 06, 2009 4.950 4.950 4.850 4.861 5,700 -0.02(-0.38%)
Mar 05, 2009 5.190 5.190 4.880 4.880 7,600 -0.21(-4.13%)
Mar 04, 2009 4.994 5.157 4.950 5.090 22,260 +0.23(+4.70%)
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.