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 (%)
Jan 31, 2006 4.255 4.300 3.910 4.255 28,360 +0.25(+6.11%)
Jan 30, 2006 4.010 4.020 3.930 4.010 21,300 -0.00(-0.05%)
Jan 27, 2006 4.012 4.048 4.000 4.012 17,425 -0.08(-2.05%)
Jan 26, 2006 4.096 4.150 3.930 4.096 42,100 -0.04(-1.01%)
Jan 25, 2006 4.138 4.160 4.090 4.138 16,250 +0.00(+0.04%)
Jan 24, 2006 4.136 4.150 4.110 4.136 18,700 -0.00(-0.11%)
Jan 23, 2006 4.141 4.160 4.065 4.141 10,400 -0.00(-0.08%)
Jan 20, 2006 4.144 4.202 4.106 4.144 5,700 -0.04(-0.88%)
Jan 19, 2006 4.181 4.484 4.110 4.181 16,250 -0.08(-1.88%)
Jan 18, 2006 4.261 4.382 4.261 4.261 4,500 -0.13(-2.89%)
Jan 17, 2006 4.388 4.570 4.386 4.388 16,700 +0.06(+1.34%)
Jan 13, 2006 4.330 4.478 4.330 4.330 29,667 -0.04(-1.03%)
Jan 12, 2006 4.375 4.410 4.350 4.375 5,425 +0.06(+1.30%)
Jan 11, 2006 4.319 4.319 4.319 4.319 0 +0.00(+0.00%)
Jan 10, 2006 4.319 4.329 4.200 4.319 7,620 +0.10(+2.36%)
Jan 09, 2006 4.220 4.300 4.180 4.220 34,630 +0.05(+1.09%)
Jan 06, 2006 4.174 4.230 4.021 4.174 9,435 +0.11(+2.81%)
Jan 05, 2006 4.060 4.196 3.920 4.060 17,900 +0.16(+4.21%)
Jan 04, 2006 3.718 4.357 3.861 3.896 26,000 +0.18(+4.79%)
Jan 03, 2006 3.718 3.736 3.660 3.718 32,840 +0.03(+0.86%)
Dec 30, 2005 3.686 3.788 3.670 3.686 23,250 -0.02(-0.66%)
Dec 29, 2005 3.711 3.750 3.706 3.711 4,500 -0.03(-0.78%)
Dec 28, 2005 3.740 3.750 3.640 3.740 10,050 -0.01(-0.27%)
Dec 23, 2005 3.750 3.750 3.650 3.750 8,700 +0.02(+0.63%)
Dec 22, 2005 3.740 3.750 3.726 3.726 2,500 -0.01(-0.36%)
Dec 21, 2005 3.550 3.740 3.740 3.740 1,700 +0.19(+5.35%)
Dec 20, 2005 3.550 3.700 3.550 3.550 2,500 -0.05(-1.33%)
Dec 19, 2005 3.598 3.740 3.552 3.598 14,407 -0.05(-1.34%)
Dec 16, 2005 3.647 3.730 3.576 3.647 5,250 -0.09(-2.49%)
Dec 15, 2005 3.740 3.740 3.632 3.740 7,700 +0.14(+3.89%)
Dec 14, 2005 3.600 3.650 3.600 3.600 11,600 +0.00(+0.08%)
Dec 13, 2005 3.597 3.659 3.597 3.597 11,800 -0.05(-1.45%)
Dec 12, 2005 3.650 3.735 3.650 3.650 18,200 -0.07(-1.99%)
Dec 09, 2005 3.724 3.744 3.670 3.724 2,600 +0.01(+0.38%)
Dec 08, 2005 3.710 3.738 3.700 3.710 3,300 +0.01(+0.27%)
Dec 07, 2005 3.700 3.750 3.700 3.700 3,700 -0.03(-0.80%)
Dec 06, 2005 3.730 3.750 3.730 3.730 11,500 -0.06(-1.66%)
Dec 05, 2005 3.793 3.811 3.770 3.793 15,100 -0.01(-0.19%)
Dec 02, 2005 3.800 3.800 3.754 3.800 11,500 +0.04(+1.20%)
Dec 01, 2005 3.670 3.777 3.745 3.755 3,800 +0.08(+2.32%)
Nov 30, 2005 3.670 3.700 3.657 3.670 21,500 +0.04(+1.10%)
Nov 29, 2005 3.630 3.630 3.630 3.630 0 +0.00(+0.00%)
Nov 28, 2005 3.630 3.660 3.630 3.630 13,350 +0.04(+1.14%)
Nov 25, 2005 3.589 3.589 3.589 3.589 1,000 +0.00(+0.12%)
Nov 23, 2005 3.585 3.613 3.570 3.585 9,800 -0.09(-2.56%)
Nov 22, 2005 3.679 3.679 3.585 3.679 1,830 +0.02(+0.61%)
Nov 21, 2005 3.657 3.660 3.574 3.657 12,200 +0.07(+2.03%)
Nov 18, 2005 3.584 3.626 3.584 3.584 1,157 -0.03(-0.86%)
Nov 17, 2005 3.615 3.618 3.600 3.615 3,600 -0.01(-0.20%)
Nov 16, 2005 3.622 3.630 3.577 3.622 9,400 +0.01(+0.24%)
Nov 15, 2005 3.614 3.614 3.614 3.614 0 +0.00(+0.00%)
Nov 14, 2005 3.614 3.614 3.614 3.614 500 -0.03(-0.82%)
Nov 11, 2005 3.643 3.643 3.643 3.643 0 +0.00(+0.00%)
Nov 10, 2005 3.643 3.643 3.643 3.643 200 +0.04(+1.21%)
Nov 09, 2005 3.600 3.640 3.582 3.600 6,900 -0.11(-2.96%)
Nov 08, 2005 3.710 3.710 3.710 3.710 300 +0.00(+0.00%)
Nov 07, 2005 3.710 3.720 3.645 3.710 17,100 -0.00(-0.11%)
Nov 04, 2005 3.714 3.725 3.693 3.714 11,250 +0.01(+0.38%)
Nov 03, 2005 3.700 3.742 3.680 3.700 11,000 +0.12(+3.50%)
Nov 02, 2005 3.575 3.575 3.575 3.575 1,000 +0.00(+0.03%)
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.