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 )

16.13 -0.06 (-0.35%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 15, 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 31, 2019 9.260 9.260 9.080 9.220 17,800 +0.17(+1.88%)
Dec 30, 2019 8.900 9.055 8.750 9.050 59,883 +0.09(+1.05%)
Dec 27, 2019 9.009 9.060 8.900 8.956 63,700 +0.04(+0.41%)
Dec 26, 2019 9.200 9.200 8.900 8.920 18,098 -0.22(-2.41%)
Dec 24, 2019 9.150 9.240 9.046 9.140 45,900 -0.01(-0.11%)
Dec 23, 2019 8.780 9.160 8.780 9.150 27,061 +0.17(+1.90%)
Dec 20, 2019 9.080 9.120 8.950 8.980 8,000 -0.13(-1.43%)
Dec 19, 2019 9.110 9.380 9.070 9.110 112,961 +0.03(+0.34%)
Dec 18, 2019 8.900 9.120 8.700 9.079 12,168 +0.03(+0.28%)
Dec 17, 2019 8.680 9.054 8.680 9.054 19,943 +0.17(+1.91%)
Dec 16, 2019 8.937 9.030 8.845 8.884 28,637 -0.02(-0.18%)
Dec 13, 2019 8.770 8.900 8.760 8.900 10,500 +0.10(+1.12%)
Dec 12, 2019 8.755 8.857 8.637 8.801 18,220 +0.03(+0.35%)
Dec 11, 2019 8.570 8.930 8.570 8.770 17,587 -0.12(-1.35%)
Dec 10, 2019 8.788 8.928 8.788 8.890 19,510 +0.09(+1.02%)
Dec 09, 2019 8.730 8.803 8.650 8.800 30,827 +0.15(+1.68%)
Dec 06, 2019 8.630 8.750 8.510 8.655 16,300 -0.07(-0.78%)
Dec 05, 2019 8.574 8.800 8.574 8.723 14,836 +0.12(+1.38%)
Dec 04, 2019 8.450 8.699 8.390 8.604 25,316 +0.12(+1.46%)
Dec 03, 2019 8.300 8.480 8.290 8.480 42,216 +0.19(+2.28%)
Dec 02, 2019 8.330 8.360 8.020 8.291 51,390 -0.07(-0.83%)
Nov 29, 2019 8.360 8.360 8.260 8.360 10,100 +0.05(+0.60%)
Nov 27, 2019 8.255 8.350 8.219 8.310 24,600 +0.02(+0.21%)
Nov 26, 2019 7.965 8.340 7.965 8.292 32,785 +0.18(+2.25%)
Nov 25, 2019 7.940 8.136 7.940 8.110 17,076 -0.01(-0.12%)
Nov 22, 2019 8.000 8.200 8.000 8.120 21,100 +0.07(+0.87%)
Nov 21, 2019 8.115 8.246 8.030 8.050 38,262 -0.20(-2.43%)
Nov 20, 2019 8.110 8.262 8.110 8.250 11,518 +0.05(+0.55%)
Nov 19, 2019 8.300 8.360 8.205 8.205 24,306 -0.14(-1.73%)
Nov 18, 2019 8.200 8.430 8.200 8.350 36,939 -0.08(-0.98%)
Nov 15, 2019 8.270 8.450 8.270 8.433 20,600 +0.00(+0.03%)
Nov 14, 2019 8.416 8.430 8.330 8.430 6,551 +0.06(+0.69%)
Nov 13, 2019 8.440 8.440 8.270 8.372 10,859 -0.06(-0.65%)
Nov 12, 2019 8.490 8.490 8.300 8.428 36,496 -0.15(-1.78%)
Nov 11, 2019 8.619 8.696 8.460 8.580 16,879 +0.00(+0.05%)
Nov 08, 2019 8.602 8.631 8.400 8.576 27,000 -0.15(-1.69%)
Nov 07, 2019 8.200 8.740 8.200 8.723 25,091 +0.36(+4.35%)
Nov 06, 2019 8.090 8.502 8.090 8.360 19,314 +0.25(+3.08%)
Nov 05, 2019 8.040 8.420 8.040 8.110 23,378 -0.14(-1.70%)
Nov 04, 2019 8.250 8.280 8.116 8.250 20,160 +0.00(+0.00%)
Nov 01, 2019 7.910 8.252 7.760 8.250 45,400 +0.22(+2.73%)
Oct 31, 2019 8.200 8.200 7.963 8.030 52,911 -0.12(-1.53%)
Oct 30, 2019 8.206 8.220 8.150 8.155 18,060 -0.06(-0.67%)
Oct 29, 2019 8.210 8.350 8.210 8.210 20,856 -0.04(-0.52%)
Oct 28, 2019 8.210 8.270 8.210 8.253 18,568 +0.04(+0.53%)
Oct 25, 2019 8.300 8.300 8.120 8.210 18,500 +0.04(+0.54%)
Oct 24, 2019 7.950 8.180 7.950 8.166 15,572 +0.03(+0.32%)
Oct 23, 2019 8.035 8.150 8.035 8.140 32,241 +0.04(+0.49%)
Oct 22, 2019 8.100 8.290 8.100 8.100 18,747 -0.24(-2.88%)
Oct 21, 2019 8.500 8.500 8.251 8.340 5,786 -0.02(-0.24%)
Oct 18, 2019 8.350 8.403 8.310 8.360 9,400 -0.04(-0.44%)
Oct 17, 2019 8.070 8.430 8.070 8.397 29,157 +0.21(+2.53%)
Oct 16, 2019 8.190 8.250 8.180 8.190 33,844 -0.01(-0.12%)
Oct 15, 2019 8.200 8.273 8.200 8.200 23,528 -0.10(-1.20%)
Oct 14, 2019 8.345 8.345 8.086 8.300 4,188 -0.04(-0.48%)
Oct 11, 2019 8.330 8.350 8.300 8.340 8,400 +0.04(+0.48%)
Oct 10, 2019 8.220 8.360 8.026 8.300 12,601 +0.30(+3.75%)
Oct 09, 2019 8.130 8.171 8.000 8.000 35,786 -0.13(-1.60%)
Oct 08, 2019 8.170 8.180 8.034 8.130 25,417 -0.05(-0.61%)
Oct 07, 2019 8.300 8.330 8.160 8.180 33,865 -0.11(-1.33%)
Oct 04, 2019 8.110 8.380 8.110 8.290 11,100 +0.05(+0.61%)
Oct 03, 2019 8.000 8.400 7.950 8.240 29,120 +0.23(+2.87%)
Oct 02, 2019 8.300 8.300 8.000 8.010 34,186 -0.32(-3.84%)
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.