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 (%)
Dec 30, 2016 9.151 9.151 9.151 0 +0.40(+4.58%)
Dec 29, 2016 8.640 8.799 8.594 8.750 60,714 +0.12(+1.39%)
Dec 28, 2016 8.900 8.900 8.570 8.630 39,382 -0.11(-1.24%)
Dec 27, 2016 8.800 8.840 8.720 8.738 31,442 -0.17(-1.89%)
Dec 23, 2016 8.906 8.906 8.906 0 +0.10(+1.10%)
Dec 22, 2016 8.890 9.000 8.799 8.810 33,445 -0.08(-0.90%)
Dec 21, 2016 8.999 9.100 8.801 8.890 44,413 +0.01(+0.11%)
Dec 20, 2016 8.750 9.113 8.750 8.880 35,056 +0.04(+0.45%)
Dec 19, 2016 9.314 9.354 8.710 8.840 48,033 -0.45(-4.80%)
Dec 16, 2016 9.811 9.860 9.080 9.286 56,219 -0.55(-5.63%)
Dec 15, 2016 10.38 10.38 8.680 9.840 125,842 -0.57(-5.48%)
Dec 14, 2016 10.19 10.82 10.19 10.41 89,668 +0.38(+3.83%)
Dec 13, 2016 10.30 10.34 9.960 10.03 40,740 -0.31(-3.04%)
Dec 12, 2016 9.994 10.44 9.950 10.34 65,482 +0.38(+3.78%)
Dec 09, 2016 9.904 9.980 9.790 9.963 30,872 +0.05(+0.50%)
Dec 08, 2016 9.591 10.00 9.480 9.914 63,807 +0.42(+4.43%)
Dec 07, 2016 9.210 9.623 9.200 9.493 27,475 +0.39(+4.32%)
Dec 06, 2016 9.500 9.505 9.051 9.100 20,112 -0.37(-3.87%)
Dec 05, 2016 9.500 9.571 9.451 9.467 23,507 +0.00(+0.05%)
Dec 02, 2016 9.410 9.509 9.311 9.462 37,941 +0.14(+1.52%)
Dec 01, 2016 9.650 9.650 9.250 9.320 35,645 -0.17(-1.79%)
Nov 30, 2016 9.253 9.540 9.253 9.490 52,130 +0.13(+1.43%)
Nov 29, 2016 9.218 9.390 9.146 9.357 35,201 +0.01(+0.07%)
Nov 28, 2016 9.310 9.428 9.160 9.350 74,740 +0.45(+5.06%)
Nov 25, 2016 8.850 8.950 8.788 8.900 45,752 +0.09(+1.03%)
Nov 23, 2016 8.810 8.810 8.810 0 +0.30(+3.52%)
Nov 22, 2016 7.975 8.550 7.975 8.510 24,968 +0.54(+6.78%)
Nov 21, 2016 8.000 8.110 7.750 7.970 79,657 -0.13(-1.60%)
Nov 18, 2016 8.680 8.680 8.010 8.100 41,229 -0.43(-5.04%)
Nov 17, 2016 8.360 8.730 8.360 8.530 16,170 -0.00(-0.02%)
Nov 16, 2016 8.593 8.740 8.430 8.532 26,674 +0.00(+0.02%)
Nov 15, 2016 8.390 8.550 8.380 8.530 18,116 +0.23(+2.77%)
Nov 14, 2016 8.462 8.500 8.200 8.300 38,139 +0.02(+0.25%)
Nov 11, 2016 8.656 8.679 8.250 8.279 50,281 -0.42(-4.84%)
Nov 10, 2016 8.620 8.720 8.610 8.700 22,631 +0.00(+0.00%)
Nov 09, 2016 8.548 8.700 8.460 8.700 46,309 +0.16(+1.89%)
Nov 08, 2016 8.400 8.560 8.342 8.539 18,743 +0.25(+3.00%)
Nov 07, 2016 8.500 8.740 8.290 8.290 53,276 -0.24(-2.81%)
Nov 04, 2016 8.667 8.672 8.427 8.530 61,042 -0.09(-1.10%)
Nov 03, 2016 8.450 8.740 8.291 8.625 119,895 +0.37(+4.53%)
Nov 02, 2016 8.240 8.350 8.240 8.251 15,083 -0.00(-0.05%)
Nov 01, 2016 8.350 8.374 8.250 8.255 11,540 -0.02(-0.29%)
Oct 31, 2016 8.212 8.320 8.170 8.279 16,340 +0.04(+0.45%)
Oct 28, 2016 8.283 8.330 8.220 8.242 8,104 -0.03(-0.34%)
Oct 27, 2016 8.300 8.321 8.180 8.270 10,282 +0.10(+1.19%)
Oct 26, 2016 8.239 8.239 8.173 8.173 6,487 -0.06(-0.75%)
Oct 25, 2016 8.201 8.309 8.201 8.235 16,059 +0.02(+0.28%)
Oct 24, 2016 8.250 8.349 8.181 8.212 22,199 -0.06(-0.70%)
Oct 21, 2016 8.266 8.350 8.240 8.270 10,993 -0.03(-0.36%)
Oct 20, 2016 8.349 8.410 8.280 8.300 16,518 +0.02(+0.24%)
Oct 19, 2016 8.340 8.456 8.280 8.280 27,415 -0.06(-0.71%)
Oct 18, 2016 8.350 8.358 8.270 8.339 13,971 +0.03(+0.41%)
Oct 17, 2016 8.311 8.390 8.240 8.305 29,099 +0.04(+0.42%)
Oct 14, 2016 8.296 8.349 8.126 8.270 45,506 -0.02(-0.24%)
Oct 13, 2016 8.021 8.320 7.970 8.290 40,343 +0.21(+2.60%)
Oct 12, 2016 7.765 8.200 7.710 8.080 51,569 +0.45(+5.90%)
Oct 11, 2016 7.700 7.722 7.619 7.630 23,961 -0.02(-0.29%)
Oct 10, 2016 7.600 7.652 7.450 7.652 17,221 +0.05(+0.69%)
Oct 07, 2016 7.640 7.704 7.500 7.600 19,074 +0.08(+1.06%)
Oct 06, 2016 7.620 7.652 7.491 7.520 23,739 -0.13(-1.70%)
Oct 05, 2016 7.738 7.897 7.580 7.650 34,263 -0.06(-0.84%)
Oct 04, 2016 8.244 8.244 7.670 7.715 35,983 -0.58(-6.94%)
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.