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 (%)
Jun 30, 2020 7.180 7.410 7.100 7.190 48,648 -0.10(-1.37%)
Jun 29, 2020 7.010 7.420 7.010 7.290 14,052 -0.07(-0.94%)
Jun 26, 2020 7.390 7.390 7.320 7.359 3,800 -0.16(-2.14%)
Jun 25, 2020 7.379 7.562 7.379 7.520 6,841 +0.04(+0.53%)
Jun 24, 2020 7.357 7.515 7.357 7.480 40,458 -0.10(-1.32%)
Jun 23, 2020 7.475 7.580 7.455 7.580 20,337 +0.11(+1.48%)
Jun 22, 2020 6.990 7.640 6.990 7.469 15,587 +0.08(+1.03%)
Jun 19, 2020 7.345 7.650 7.300 7.393 17,400 -0.09(-1.18%)
Jun 18, 2020 7.149 7.574 7.132 7.481 22,619 +0.22(+3.04%)
Jun 17, 2020 7.358 7.385 7.260 7.260 10,324 -0.09(-1.22%)
Jun 16, 2020 7.560 7.630 7.350 7.350 19,952 -0.08(-1.08%)
Jun 15, 2020 7.250 7.530 7.121 7.430 10,199 -0.04(-0.60%)
Jun 12, 2020 6.850 7.550 6.850 7.475 28,900 +0.33(+4.67%)
Jun 11, 2020 7.570 7.617 7.060 7.141 51,866 -0.60(-7.74%)
Jun 10, 2020 7.830 7.966 7.660 7.740 42,040 -0.09(-1.20%)
Jun 09, 2020 7.760 7.905 7.750 7.834 13,702 +0.00(+0.06%)
Jun 08, 2020 7.770 7.900 7.595 7.829 38,043 +0.04(+0.50%)
Jun 05, 2020 7.894 8.000 7.756 7.790 18,800 -0.07(-0.89%)
Jun 04, 2020 7.559 7.910 7.150 7.860 17,253 +0.24(+3.16%)
Jun 03, 2020 7.520 7.619 7.500 7.619 38,937 +0.11(+1.45%)
Jun 02, 2020 7.120 7.540 7.120 7.510 16,948 +0.04(+0.54%)
Jun 01, 2020 7.670 7.670 6.960 7.470 15,805 +0.08(+1.13%)
May 29, 2020 7.360 7.386 7.250 7.386 30,500 +0.03(+0.36%)
May 28, 2020 7.390 7.405 7.338 7.360 25,515 -0.06(-0.81%)
May 27, 2020 7.370 7.420 7.271 7.420 22,753 +0.20(+2.77%)
May 26, 2020 7.300 7.330 7.114 7.220 15,009 +0.07(+0.98%)
May 22, 2020 6.839 7.150 6.839 7.150 24,200 +0.20(+2.80%)
May 21, 2020 6.992 7.069 6.876 6.955 15,178 -0.06(-0.91%)
May 20, 2020 6.990 7.140 6.970 7.019 25,801 +0.11(+1.58%)
May 19, 2020 6.800 6.969 6.781 6.910 23,770 +0.12(+1.69%)
May 18, 2020 6.754 6.795 6.729 6.795 33,250 +0.07(+1.11%)
May 15, 2020 6.350 6.746 6.350 6.721 49,200 +0.35(+5.42%)
May 14, 2020 6.423 6.550 6.240 6.375 22,488 -0.06(-0.96%)
May 13, 2020 6.040 6.530 6.040 6.437 12,119 -0.01(-0.21%)
May 12, 2020 6.250 6.531 5.980 6.450 51,586 +0.15(+2.38%)
May 11, 2020 5.950 6.320 5.950 6.300 34,238 +0.00(+0.06%)
May 08, 2020 6.260 6.388 6.260 6.296 36,000 +0.04(+0.58%)
May 07, 2020 6.040 6.323 6.040 6.260 42,291 +0.26(+4.33%)
May 06, 2020 6.133 6.150 6.000 6.000 33,257 -0.11(-1.82%)
May 05, 2020 6.350 6.380 6.111 6.111 35,766 -0.07(-1.11%)
May 04, 2020 6.302 6.302 6.000 6.180 46,921 +0.07(+1.15%)
May 01, 2020 6.030 6.190 6.022 6.110 18,700 -0.08(-1.29%)
Apr 30, 2020 6.482 6.490 6.075 6.190 56,185 -0.24(-3.80%)
Apr 29, 2020 5.850 6.434 5.850 6.434 52,097 +0.71(+12.49%)
Apr 28, 2020 5.730 5.760 5.480 5.720 59,862 +0.04(+0.70%)
Apr 27, 2020 5.710 5.750 5.658 5.680 44,926 +0.04(+0.71%)
Apr 24, 2020 5.700 5.761 5.620 5.640 22,800 +0.00(+0.00%)
Apr 23, 2020 5.700 5.830 5.618 5.640 34,120 +0.02(+0.36%)
Apr 22, 2020 5.410 5.818 5.410 5.620 20,924 +0.13(+2.46%)
Apr 21, 2020 5.830 5.830 5.320 5.485 25,281 -0.25(-4.33%)
Apr 20, 2020 5.645 5.870 5.440 5.733 48,498 +0.09(+1.65%)
Apr 17, 2020 5.501 5.790 5.478 5.640 44,000 +0.17(+3.04%)
Apr 16, 2020 5.650 5.760 5.430 5.474 46,136 -0.13(-2.26%)
Apr 15, 2020 5.650 5.755 5.500 5.600 38,897 -0.15(-2.61%)
Apr 14, 2020 5.800 6.097 5.750 5.750 66,928 +0.06(+1.05%)
Apr 13, 2020 5.970 5.970 5.500 5.690 58,076 +0.03(+0.44%)
Apr 09, 2020 5.550 5.830 5.550 5.665 104,400 +0.16(+3.00%)
Apr 08, 2020 5.300 5.510 5.300 5.500 29,952 +0.08(+1.52%)
Apr 07, 2020 6.030 6.030 5.150 5.417 98,820 +0.13(+2.41%)
Apr 06, 2020 4.880 5.378 4.855 5.290 43,551 +0.43(+8.85%)
Apr 03, 2020 5.200 5.200 4.830 4.860 62,700 -0.39(-7.43%)
Apr 02, 2020 4.930 5.310 4.930 5.250 34,372 +0.35(+7.14%)
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.