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 (%)
Dec 31, 2004 3.144 3.144 3.144 3.144 2,400 +0.00(+0.00%)
Dec 30, 2004 3.144 3.144 3.144 3.144 2,400 +0.00(+0.00%)
Dec 29, 2004 3.144 3.144 3.144 3.144 2,400 +0.00(+0.00%)
Dec 28, 2004 3.144 3.144 3.144 3.144 2,400 +0.00(+0.00%)
Dec 27, 2004 3.144 3.144 3.144 3.144 2,400 -0.01(-0.19%)
Dec 23, 2004 3.150 3.150 3.140 3.150 2,900 -0.05(-1.56%)
Dec 22, 2004 3.200 3.240 3.160 3.200 13,000 +0.00(+0.00%)
Dec 21, 2004 3.200 3.240 3.160 3.200 13,000 +0.05(+1.59%)
Dec 20, 2004 3.150 3.189 3.150 3.150 6,000 +0.00(+0.00%)
Dec 17, 2004 3.150 3.189 3.150 3.150 6,000 -0.26(-7.62%)
Dec 16, 2004 3.410 3.410 3.364 3.410 4,000 +0.00(+0.00%)
Dec 15, 2004 3.410 3.410 3.364 3.410 4,000 +0.16(+4.92%)
Dec 14, 2004 3.250 3.385 3.250 3.250 15,300 +0.00(+0.00%)
Dec 13, 2004 3.250 3.385 3.250 3.250 15,300 -0.10(-3.13%)
Dec 10, 2004 3.355 3.355 3.290 3.355 3,500 +0.00(+0.00%)
Dec 09, 2004 3.355 3.355 3.290 3.355 3,500 +0.00(+0.10%)
Dec 08, 2004 3.352 3.352 3.352 3.352 400 -0.00(-0.10%)
Dec 07, 2004 3.355 3.355 3.350 3.355 5,900 +0.00(+0.00%)
Dec 06, 2004 3.355 3.355 3.350 3.355 5,900 -0.35(-9.57%)
Dec 03, 2004 3.710 3.810 3.710 3.710 5,550 +0.13(+3.78%)
Dec 02, 2004 3.575 3.575 3.575 3.575 6,000 +0.20(+5.93%)
Dec 01, 2004 3.375 3.525 3.375 3.375 11,300 -0.13(-3.85%)
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%)
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.