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 )

15.55 UNCHANGED
Streaming Delayed Price Updated: 3:42 PM EDT, May 13, 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 (%)
Nov 30, 2004 3.510 3.610 3.430 3.510 13,300 +0.00(+0.00%)
Nov 29, 2004 3.510 3.610 3.430 3.510 13,300 -0.10(-2.79%)
Nov 26, 2004 3.611 3.615 3.503 3.611 3,000 +0.00(+0.00%)
Nov 24, 2004 3.611 3.615 3.503 3.611 3,000 +0.04(+1.00%)
Nov 23, 2004 3.575 3.601 3.575 3.575 4,200 +0.00(+0.00%)
Nov 22, 2004 3.575 3.601 3.575 3.575 4,200 +0.15(+4.23%)
Nov 19, 2004 3.430 3.480 3.430 3.430 2,767 -0.05(-1.44%)
Nov 18, 2004 3.480 3.480 3.480 3.480 5,200 -0.01(-0.23%)
Nov 17, 2004 3.488 3.488 3.390 3.488 5,600 +0.14(+4.21%)
Nov 16, 2004 3.347 3.400 3.180 3.347 32,080 +0.00(+0.00%)
Nov 15, 2004 3.347 3.400 3.180 3.347 32,080 -0.02(-0.45%)
Nov 12, 2004 3.362 3.362 3.307 3.362 7,000 +0.01(+0.42%)
Nov 11, 2004 3.348 3.370 3.348 3.348 3,500 +0.00(+0.00%)
Nov 10, 2004 3.348 3.370 3.348 3.348 3,500 -0.06(-1.67%)
Nov 09, 2004 3.405 3.405 3.385 3.405 6,000 +0.07(+2.10%)
Nov 08, 2004 3.335 3.335 3.150 3.335 30,100 +0.00(+0.00%)
Nov 05, 2004 3.335 3.335 3.150 3.335 30,100 +0.00(+0.00%)
Nov 04, 2004 3.335 3.335 3.150 3.335 30,100 +0.13(+3.95%)
Nov 03, 2004 3.208 3.208 3.208 3.208 500 -0.02(-0.55%)
Nov 02, 2004 3.226 3.226 3.226 3.226 300 +0.01(+0.42%)
Nov 01, 2004 3.212 3.251 3.212 3.212 400 -0.08(-2.46%)
Oct 29, 2004 3.293 3.293 3.293 3.293 600 +0.00(+0.00%)
Oct 28, 2004 3.293 3.293 3.293 3.293 600 -0.03(-0.80%)
Oct 27, 2004 3.320 3.320 3.320 3.320 1,000 +0.00(+0.00%)
Oct 26, 2004 3.320 3.320 3.320 3.320 1,000 +0.04(+1.37%)
Oct 25, 2004 3.275 3.275 3.167 3.275 15,000 +0.00(+0.00%)
Oct 22, 2004 3.275 3.275 3.167 3.275 15,000 +0.02(+0.77%)
Oct 21, 2004 3.250 3.250 3.180 3.250 6,000 +0.02(+0.62%)
Oct 20, 2004 3.230 3.249 3.210 3.230 4,800 +0.00(+0.00%)
Oct 19, 2004 3.230 3.249 3.210 3.230 4,800 +0.02(+0.47%)
Oct 18, 2004 3.215 3.215 3.080 3.215 13,195 +0.00(+0.00%)
Oct 15, 2004 3.215 3.215 3.080 3.215 13,195 +0.13(+4.21%)
Oct 14, 2004 3.085 3.085 3.022 3.085 7,700 +0.08(+2.83%)
Oct 13, 2004 3.000 3.144 2.970 3.000 25,700 +0.00(+0.00%)
Oct 12, 2004 3.000 3.144 2.970 3.000 25,700 -0.19(-5.88%)
Oct 11, 2004 3.187 3.187 3.080 3.187 3,000 +0.00(+0.00%)
Oct 08, 2004 3.187 3.187 3.080 3.187 3,000 +0.00(+0.00%)
Oct 07, 2004 3.187 3.187 3.080 3.187 3,000 +0.00(+0.08%)
Oct 06, 2004 3.185 3.185 3.185 3.185 2,000 +0.10(+3.07%)
Oct 05, 2004 3.090 3.180 3.005 3.090 24,300 +0.00(+0.00%)
Oct 04, 2004 3.090 3.180 3.005 3.090 24,300 -0.11(-3.44%)
Oct 01, 2004 3.200 3.250 3.006 3.200 6,700 +0.10(+3.23%)
Sep 30, 2004 3.100 3.100 2.945 3.100 6,400 +0.67(+27.78%)
Sep 29, 2004 2.426 2.426 2.426 2.426 8,800 +0.00(+0.00%)
Sep 28, 2004 2.426 2.426 2.426 2.426 9,500 +0.00(+0.00%)
Sep 27, 2004 2.426 2.426 2.426 2.426 9,500 +0.00(+0.00%)
Sep 24, 2004 2.426 2.426 2.426 2.426 6,800 -0.06(-2.57%)
Sep 23, 2004 2.490 2.502 2.490 2.490 5,000 -0.14(-5.32%)
Sep 22, 2004 2.630 2.646 2.630 2.630 1,800 +0.08(+3.26%)
Sep 21, 2004 2.547 2.547 2.430 2.547 9,400 +0.00(+0.00%)
Sep 20, 2004 2.547 2.547 2.430 2.547 9,400 +0.14(+5.99%)
Sep 17, 2004 2.403 2.403 2.403 2.403 1,275 -0.04(-1.52%)
Sep 16, 2004 2.440 2.440 2.304 2.440 17,000 +0.00(+0.00%)
Sep 15, 2004 2.440 2.440 2.304 2.440 17,000 +0.00(+0.00%)
Sep 14, 2004 2.440 2.440 2.304 2.440 17,000 +0.00(+0.00%)
Sep 13, 2004 2.440 2.440 2.304 2.440 17,000 -0.02(-0.76%)
Sep 10, 2004 2.459 2.459 2.459 2.459 100 -0.03(-1.26%)
Sep 09, 2004 2.490 2.560 2.355 2.490 19,100 +0.00(+0.00%)
Sep 08, 2004 2.490 2.560 2.355 2.490 19,100 +0.12(+5.06%)
Sep 07, 2004 2.370 2.370 2.370 2.370 2,183 +0.08(+3.49%)
Sep 03, 2004 2.290 2.290 2.290 2.290 720 +0.03(+1.33%)
Sep 02, 2004 2.260 2.300 2.240 2.260 24,690 +0.00(+0.00%)
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.