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 (%)
Jan 29, 2016 5.930 6.000 5.813 5.874 20,267 -0.06(-0.94%)
Jan 28, 2016 5.879 6.070 5.750 5.930 33,421 +0.11(+1.88%)
Jan 27, 2016 5.820 5.860 5.753 5.820 33,053 +0.04(+0.69%)
Jan 26, 2016 5.770 5.860 5.630 5.780 26,944 +0.15(+2.61%)
Jan 25, 2016 5.630 5.833 5.630 5.633 50,170 -0.02(-0.30%)
Jan 22, 2016 5.640 5.750 5.560 5.650 49,440 +0.15(+2.73%)
Jan 21, 2016 5.400 5.560 5.220 5.500 75,106 +0.16(+3.00%)
Jan 20, 2016 5.350 5.430 5.050 5.340 165,063 -0.11(-2.07%)
Jan 19, 2016 5.650 5.650 5.420 5.453 109,757 -0.05(-0.96%)
Jan 15, 2016 5.505 5.505 5.505 0 -0.49(-8.24%)
Jan 14, 2016 5.970 6.010 5.900 6.000 58,572 -0.01(-0.18%)
Jan 13, 2016 5.740 6.092 5.740 6.011 186,403 +0.18(+3.04%)
Jan 12, 2016 5.920 5.920 5.640 5.833 147,327 -0.10(-1.63%)
Jan 11, 2016 6.300 5.810 5.930 163,470 -0.37(-5.87%)
Jan 08, 2016 6.735 6.735 6.000 6.300 263,581 -0.44(-6.57%)
Jan 07, 2016 7.010 7.090 6.720 6.743 223,915 -0.35(-4.90%)
Jan 06, 2016 7.214 7.270 7.040 7.090 57,582 -0.15(-2.06%)
Jan 05, 2016 7.240 7.301 7.129 7.239 39,884 +0.01(+0.12%)
Jan 04, 2016 7.315 7.315 7.080 7.230 41,146 -0.07(-0.96%)
Dec 31, 2015 7.300 7.300 7.300 0 -0.19(-2.54%)
Dec 30, 2015 7.195 7.520 7.112 7.490 102,960 +0.34(+4.74%)
Dec 29, 2015 7.291 7.350 7.100 7.151 64,863 -0.05(-0.68%)
Dec 28, 2015 7.395 7.440 7.180 7.200 28,022 -0.15(-2.06%)
Dec 24, 2015 7.352 7.352 7.352 0 +0.18(+2.54%)
Dec 23, 2015 7.140 7.240 7.010 7.170 73,120 +0.03(+0.42%)
Dec 22, 2015 7.260 7.283 7.020 7.140 48,510 -0.17(-2.33%)
Dec 21, 2015 7.350 7.570 7.240 7.310 52,590 -0.02(-0.30%)
Dec 18, 2015 7.205 7.490 7.150 7.332 38,186 +0.02(+0.31%)
Dec 17, 2015 7.830 7.900 7.260 7.309 86,487 -0.30(-3.89%)
Dec 16, 2015 7.010 7.605 6.990 7.605 126,086 +0.60(+8.64%)
Dec 15, 2015 7.140 7.150 6.960 7.000 71,628 -0.02(-0.24%)
Dec 14, 2015 7.400 7.422 6.900 7.017 181,856 -0.39(-5.24%)
Dec 11, 2015 7.477 7.506 7.405 64,744 -0.10(-1.34%)
Dec 10, 2015 7.515 7.750 7.450 7.506 28,389 +0.01(+0.08%)
Dec 09, 2015 7.369 7.520 7.369 7.500 88,413 +0.12(+1.62%)
Dec 08, 2015 7.382 7.403 7.037 7.380 174,242 -0.16(-2.13%)
Dec 07, 2015 7.742 7.755 7.370 7.541 190,195 -0.24(-3.12%)
Dec 04, 2015 8.190 8.200 7.690 7.784 195,587 -0.39(-4.75%)
Dec 03, 2015 8.630 8.690 8.101 8.172 134,558 -0.43(-4.98%)
Dec 02, 2015 8.650 8.800 8.600 8.600 31,292 -0.08(-0.89%)
Dec 01, 2015 8.720 8.830 8.590 8.677 34,160 -0.11(-1.28%)
Nov 30, 2015 8.700 8.830 8.660 8.790 45,398 +0.10(+1.15%)
Nov 27, 2015 8.660 8.760 8.650 8.690 16,146 -0.08(-0.91%)
Nov 25, 2015 8.770 8.770 8.770 0 +0.04(+0.41%)
Nov 24, 2015 8.731 8.820 8.700 8.734 30,987 +0.01(+0.11%)
Nov 23, 2015 8.900 8.711 8.724 28,192 -0.13(-1.51%)
Nov 20, 2015 8.800 9.030 8.800 8.857 42,628 +0.05(+0.54%)
Nov 19, 2015 8.840 8.950 8.806 8.810 62,170 -0.01(-0.11%)
Nov 18, 2015 8.824 8.900 8.780 8.820 40,337 +0.02(+0.23%)
Nov 17, 2015 8.740 8.835 8.730 8.800 33,658 +0.07(+0.80%)
Nov 16, 2015 8.680 8.809 8.580 8.730 52,970 +0.03(+0.34%)
Nov 13, 2015 8.710 8.868 8.610 8.700 70,758 +0.00(+0.00%)
Nov 12, 2015 8.920 8.920 8.671 8.700 43,158 -0.15(-1.69%)
Nov 11, 2015 8.930 9.000 8.850 8.850 13,606 -0.05(-0.56%)
Nov 10, 2015 8.837 8.980 8.837 8.900 23,463 +0.01(+0.15%)
Nov 09, 2015 8.900 8.970 8.770 8.886 73,249 -0.01(-0.15%)
Nov 06, 2015 9.230 9.300 8.800 8.900 156,141 -0.40(-4.30%)
Nov 05, 2015 9.590 9.600 9.296 9.300 39,008 -0.29(-3.02%)
Nov 04, 2015 9.720 9.870 9.560 9.590 17,119 -0.15(-1.54%)
Nov 03, 2015 9.540 9.820 9.540 9.740 21,011 +0.14(+1.46%)
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.