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 )

15.97 +0.11 (+0.69%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 3, 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 (%)
Jul 31, 2017 8.950 9.078 8.910 9.070 33,924 +0.16(+1.80%)
Jul 28, 2017 8.770 8.950 8.770 8.910 21,643 +0.19(+2.18%)
Jul 27, 2017 8.650 8.840 8.650 8.720 22,849 -0.17(-1.91%)
Jul 26, 2017 8.950 8.950 8.800 8.890 17,273 -0.01(-0.13%)
Jul 25, 2017 8.720 8.949 8.720 8.901 21,550 +0.10(+1.17%)
Jul 24, 2017 8.930 8.960 8.710 8.798 16,511 +0.01(+0.10%)
Jul 21, 2017 8.647 8.806 8.604 8.790 11,856 +0.14(+1.62%)
Jul 20, 2017 8.597 8.664 8.561 8.650 9,628 -0.01(-0.12%)
Jul 19, 2017 8.660 8.709 8.650 8.660 12,045 +0.00(+0.03%)
Jul 18, 2017 8.634 8.740 8.430 8.658 12,498 -0.00(-0.03%)
Jul 17, 2017 8.600 8.723 8.600 8.660 16,034 +0.05(+0.57%)
Jul 14, 2017 8.420 8.711 8.420 8.611 10,943 +0.01(+0.08%)
Jul 13, 2017 8.407 8.650 8.290 8.604 14,537 +0.15(+1.82%)
Jul 12, 2017 8.327 8.600 8.310 8.450 22,732 +0.14(+1.68%)
Jul 11, 2017 8.256 8.330 8.200 8.310 16,163 +0.05(+0.61%)
Jul 10, 2017 8.000 8.260 8.000 8.260 12,357 +0.24(+3.01%)
Jul 07, 2017 8.127 8.127 7.933 8.019 25,437 -0.06(-0.75%)
Jul 06, 2017 8.150 8.310 8.080 8.080 15,879 -0.23(-2.77%)
Jul 05, 2017 8.313 8.357 8.081 8.310 20,611 +0.23(+2.85%)
Jul 03, 2017 8.290 8.330 8.000 8.080 9,871 -0.25(-3.02%)
Jun 30, 2017 7.900 8.356 7.900 8.332 13,294 +0.04(+0.50%)
Jun 29, 2017 7.967 8.382 7.967 8.290 22,871 +0.29(+3.62%)
Jun 28, 2017 7.986 8.003 7.791 8.000 26,261 +0.01(+0.08%)
Jun 27, 2017 7.850 8.106 7.850 7.994 13,164 -0.01(-0.08%)
Jun 26, 2017 7.845 8.000 7.791 8.000 27,016 +0.17(+2.16%)
Jun 23, 2017 7.704 7.850 7.670 7.831 24,014 +0.13(+1.69%)
Jun 22, 2017 7.694 7.750 7.650 7.701 13,444 -0.00(-0.06%)
Jun 21, 2017 7.700 7.767 7.660 7.706 16,039 +0.02(+0.25%)
Jun 20, 2017 7.682 7.694 7.640 7.686 22,864 -0.03(-0.45%)
Jun 19, 2017 7.760 7.800 7.718 7.721 38,984 -0.06(-0.76%)
Jun 16, 2017 7.856 7.856 7.760 7.780 11,679 -0.06(-0.83%)
Jun 15, 2017 7.698 7.845 7.698 7.845 18,437 +0.10(+1.25%)
Jun 14, 2017 7.780 7.879 7.741 7.748 23,308 -0.04(-0.47%)
Jun 13, 2017 7.841 7.841 7.768 7.785 19,403 -0.02(-0.19%)
Jun 12, 2017 7.685 7.801 7.600 7.800 15,458 +0.11(+1.49%)
Jun 09, 2017 7.490 7.800 7.490 7.686 20,647 +0.10(+1.38%)
Jun 08, 2017 7.410 7.638 7.410 7.581 18,518 +0.05(+0.70%)
Jun 07, 2017 7.450 7.590 7.450 7.528 18,819 +0.03(+0.34%)
Jun 06, 2017 7.515 7.584 7.482 7.503 32,092 -0.01(-0.10%)
Jun 05, 2017 7.489 7.619 7.489 7.510 40,937 -0.00(-0.06%)
Jun 02, 2017 7.445 7.610 7.415 7.515 31,835 +0.01(+0.19%)
Jun 01, 2017 7.680 7.752 7.498 7.500 37,950 -0.25(-3.23%)
May 31, 2017 7.860 7.880 7.750 7.750 37,951 -0.15(-1.91%)
May 30, 2017 7.940 7.946 7.760 7.901 30,906 -0.03(-0.35%)
May 26, 2017 7.956 8.050 7.920 7.929 30,130 -0.07(-0.89%)
May 25, 2017 7.992 8.090 7.900 8.000 24,901 -0.08(-0.99%)
May 24, 2017 8.007 8.093 7.994 8.080 11,951 +0.07(+0.87%)
May 23, 2017 8.100 8.104 8.010 8.010 17,214 +0.01(+0.12%)
May 22, 2017 8.030 8.040 7.950 8.000 26,524 -0.02(-0.26%)
May 19, 2017 8.114 8.150 7.980 8.021 14,696 -0.06(-0.74%)
May 18, 2017 8.107 8.190 7.971 8.081 16,547 -0.02(-0.24%)
May 17, 2017 8.110 8.150 8.055 8.100 12,631 -0.10(-1.19%)
May 16, 2017 8.073 8.250 8.000 8.198 18,454 +0.15(+1.83%)
May 15, 2017 7.988 8.110 7.921 8.050 35,936 +0.07(+0.82%)
May 12, 2017 7.910 8.110 7.910 7.985 55,243 +0.08(+0.98%)
May 11, 2017 7.760 8.000 7.600 7.907 38,682 +0.08(+0.98%)
May 10, 2017 8.014 8.020 7.826 7.830 61,251 -0.19(-2.37%)
May 09, 2017 8.010 8.200 8.010 8.020 83,469 -0.07(-0.87%)
May 08, 2017 8.116 8.200 8.070 8.090 38,469 -0.09(-1.15%)
May 05, 2017 8.207 8.213 8.070 8.184 22,782 -0.02(-0.25%)
May 04, 2017 8.500 8.500 8.051 8.204 69,000 -0.11(-1.36%)
May 03, 2017 8.300 8.485 8.300 8.317 17,999 -0.12(-1.45%)
May 02, 2017 8.641 8.750 8.430 8.440 33,632 -0.23(-2.65%)
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.