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 (%)
Dec 29, 2006 8.769 9.104 8.769 8.769 9,500 -0.45(-4.83%)
Dec 28, 2006 9.214 9.237 9.170 9.214 1,770 -0.03(-0.28%)
Dec 27, 2006 9.240 9.240 8.797 9.240 4,750 +0.44(+5.00%)
Dec 26, 2006 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
Dec 22, 2006 8.800 8.980 8.790 8.800 3,375 -0.06(-0.71%)
Dec 21, 2006 8.863 9.269 8.863 8.863 4,700 -0.26(-2.87%)
Dec 20, 2006 9.125 9.340 9.125 9.125 9,000 -0.30(-3.23%)
Dec 19, 2006 9.430 9.430 8.980 9.430 13,465 +0.24(+2.59%)
Dec 18, 2006 9.192 9.407 9.146 9.192 16,900 -0.05(-0.50%)
Dec 15, 2006 9.238 9.501 9.225 9.238 12,295 -0.02(-0.24%)
Dec 14, 2006 9.260 9.395 8.570 9.260 21,865 +0.68(+7.97%)
Dec 13, 2006 8.576 8.652 8.000 8.576 11,750 +0.71(+8.97%)
Dec 12, 2006 7.870 7.996 7.735 7.870 5,450 -0.03(-0.38%)
Dec 11, 2006 7.900 8.067 7.870 7.900 5,400 +0.00(+0.00%)
Dec 08, 2006 7.900 8.250 7.900 7.900 6,500 -0.34(-4.07%)
Dec 07, 2006 8.235 8.380 7.885 8.235 8,700 +0.21(+2.56%)
Dec 06, 2006 8.030 8.190 7.967 8.030 15,785 -0.19(-2.31%)
Dec 05, 2006 8.220 8.458 8.215 8.220 10,150 -0.03(-0.36%)
Dec 04, 2006 8.250 8.550 8.100 8.250 12,836 -0.21(-2.44%)
Dec 01, 2006 8.457 8.457 8.280 8.457 6,900 +0.03(+0.34%)
Nov 30, 2006 8.428 8.591 8.004 8.428 15,777 +0.50(+6.32%)
Nov 29, 2006 7.927 7.928 7.483 7.927 30,205 +0.42(+5.55%)
Nov 28, 2006 7.510 7.629 7.461 7.510 3,950 -0.21(-2.75%)
Nov 27, 2006 7.722 7.807 7.545 7.722 11,350 +0.22(+2.96%)
Nov 24, 2006 7.500 7.597 7.250 7.500 33,357 +0.52(+7.45%)
Nov 22, 2006 6.980 7.046 6.956 6.980 4,510 +0.08(+1.16%)
Nov 21, 2006 6.900 6.950 6.816 6.900 9,500 +0.00(+0.00%)
Nov 20, 2006 6.900 6.902 6.828 6.900 3,500 +0.07(+1.02%)
Nov 17, 2006 6.830 6.830 6.830 6.830 300 -0.03(-0.50%)
Nov 16, 2006 6.864 6.960 6.864 6.864 1,300 -0.18(-2.50%)
Nov 15, 2006 7.040 7.040 6.890 7.040 2,500 +0.33(+4.92%)
Nov 14, 2006 6.710 7.000 6.708 6.710 4,150 -0.04(-0.59%)
Nov 13, 2006 6.750 6.790 6.750 6.750 1,275 -0.41(-5.68%)
Nov 10, 2006 7.156 7.188 7.125 7.156 2,300 -0.00(-0.01%)
Nov 09, 2006 7.157 7.157 7.017 7.157 8,850 +0.07(+0.94%)
Nov 08, 2006 7.090 7.118 6.987 7.090 3,500 +0.10(+1.41%)
Nov 07, 2006 6.992 7.197 6.984 6.992 7,400 -0.18(-2.49%)
Nov 06, 2006 7.170 7.253 6.997 7.170 13,300 -0.08(-1.10%)
Nov 03, 2006 7.250 7.250 7.097 7.250 3,100 +0.17(+2.40%)
Nov 02, 2006 7.080 7.092 7.073 7.080 2,100 +0.08(+1.14%)
Nov 01, 2006 7.000 7.192 6.959 7.000 35,387 -0.15(-2.07%)
Oct 31, 2006 7.148 7.220 7.059 7.148 4,085 +0.10(+1.39%)
Oct 30, 2006 7.050 7.140 6.880 7.050 15,580 +0.11(+1.59%)
Oct 27, 2006 6.940 7.054 6.802 6.940 5,120 +0.13(+1.91%)
Oct 26, 2006 6.810 7.070 6.810 6.810 6,910 -0.00(-0.04%)
Oct 25, 2006 6.812 7.080 6.520 6.812 15,040 +0.27(+4.17%)
Oct 24, 2006 6.540 6.580 6.304 6.540 8,476 +0.44(+7.21%)
Oct 23, 2006 5.747 6.135 5.750 6.100 5,400 +0.35(+6.15%)
Oct 20, 2006 5.747 5.830 5.747 5.747 6,000 -0.04(-0.64%)
Oct 19, 2006 5.784 5.862 5.784 5.784 15,755 +0.03(+0.51%)
Oct 18, 2006 5.755 5.773 5.741 5.755 4,100 +0.02(+0.40%)
Oct 17, 2006 5.732 5.809 5.728 5.732 5,950 -0.01(-0.17%)
Oct 16, 2006 5.742 5.860 5.742 5.742 5,570 -0.04(-0.71%)
Oct 13, 2006 5.782 5.980 5.745 5.782 2,900 -0.06(-0.98%)
Oct 12, 2006 5.840 5.863 5.820 5.840 13,300 +0.02(+0.37%)
Oct 11, 2006 5.818 5.825 5.786 5.818 1,500 -0.16(-2.72%)
Oct 10, 2006 5.981 6.025 5.900 5.981 3,527 -0.04(-0.65%)
Oct 09, 2006 6.020 6.020 6.020 6.020 0 +0.00(+0.00%)
Oct 06, 2006 6.020 6.140 6.020 6.020 2,165 -0.13(-2.11%)
Oct 05, 2006 6.150 6.150 5.932 6.150 8,000 +0.22(+3.67%)
Oct 04, 2006 5.932 6.081 5.890 5.932 22,000 -0.18(-2.98%)
Oct 03, 2006 6.114 6.201 6.112 6.114 8,000 -0.04(-0.58%)
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.