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 )

16.05 -0.20 (-1.23%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 10, 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 (%)
Feb 28, 2020 7.020 7.120 6.700 6.790 179,200 -0.44(-6.09%)
Feb 27, 2020 7.160 7.290 7.104 7.230 64,365 -0.15(-2.04%)
Feb 26, 2020 7.364 7.490 7.210 7.381 49,976 -0.01(-0.10%)
Feb 25, 2020 7.550 7.630 7.340 7.388 86,539 -0.25(-3.30%)
Feb 24, 2020 7.890 7.890 7.550 7.640 56,300 -0.29(-3.66%)
Feb 21, 2020 8.166 8.166 7.910 7.930 41,800 -0.21(-2.53%)
Feb 20, 2020 8.170 8.180 8.060 8.136 23,619 -0.04(-0.54%)
Feb 19, 2020 8.000 8.210 7.910 8.180 70,845 +0.19(+2.38%)
Feb 18, 2020 7.770 8.050 7.770 7.990 41,162 -0.04(-0.50%)
Feb 14, 2020 8.040 8.185 7.975 8.030 37,600 -0.01(-0.12%)
Feb 13, 2020 8.130 8.215 8.040 8.040 24,285 -0.09(-1.12%)
Feb 12, 2020 7.930 8.200 7.930 8.131 25,367 +0.01(+0.17%)
Feb 11, 2020 8.100 8.300 8.100 8.117 12,005 +0.02(+0.21%)
Feb 10, 2020 7.970 8.170 7.970 8.100 60,441 -0.05(-0.61%)
Feb 07, 2020 8.142 8.172 7.970 8.150 28,700 -0.01(-0.12%)
Feb 06, 2020 8.213 8.213 7.990 8.160 17,878 -0.02(-0.24%)
Feb 05, 2020 7.910 8.250 7.910 8.180 43,822 +0.04(+0.49%)
Feb 04, 2020 7.957 8.190 7.825 8.140 52,202 +0.21(+2.65%)
Feb 03, 2020 7.895 8.085 7.895 7.930 40,020 -0.15(-1.86%)
Jan 31, 2020 7.975 8.161 7.960 8.080 50,800 -0.13(-1.58%)
Jan 30, 2020 8.130 8.250 8.130 8.210 20,477 -0.06(-0.73%)
Jan 29, 2020 8.432 8.432 8.197 8.270 23,775 -0.19(-2.25%)
Jan 28, 2020 8.300 8.480 8.070 8.460 27,698 +0.21(+2.55%)
Jan 27, 2020 8.230 8.500 8.224 8.250 68,261 -0.27(-3.13%)
Jan 24, 2020 8.550 8.585 8.480 8.517 20,600 -0.03(-0.39%)
Jan 23, 2020 8.650 8.655 8.550 8.550 15,544 -0.10(-1.16%)
Jan 22, 2020 8.600 8.820 8.590 8.650 34,726 +0.05(+0.58%)
Jan 21, 2020 8.805 8.904 8.574 8.600 34,406 -0.21(-2.38%)
Jan 17, 2020 8.580 8.850 8.580 8.810 32,300 -0.04(-0.45%)
Jan 16, 2020 8.530 8.960 8.530 8.850 43,912 +0.27(+3.15%)
Jan 15, 2020 8.700 8.760 8.550 8.580 35,702 -0.18(-2.06%)
Jan 14, 2020 8.886 8.927 8.750 8.760 14,744 -0.08(-0.90%)
Jan 13, 2020 8.860 8.905 8.840 8.840 24,640 -0.03(-0.34%)
Jan 10, 2020 8.894 8.920 8.812 8.870 24,400 -0.09(-1.00%)
Jan 09, 2020 8.986 9.000 8.790 8.960 23,558 -0.09(-0.99%)
Jan 08, 2020 9.015 9.210 8.999 9.050 14,709 +0.03(+0.35%)
Jan 07, 2020 8.865 9.040 8.640 9.018 43,844 +0.30(+3.42%)
Jan 06, 2020 8.760 8.940 8.700 8.720 29,521 -0.23(-2.57%)
Jan 03, 2020 9.150 9.190 8.923 8.950 14,400 -0.11(-1.21%)
Jan 02, 2020 9.250 9.250 8.965 9.060 18,111 -0.16(-1.74%)
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%)
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.