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 +0.18 (+1.14%)
Streaming Delayed Price Updated: 11:59 AM EDT, Apr 26, 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 (%)
Feb 28, 2005 3.345 3.420 3.280 3.345 4,800 +0.19(+6.02%)
Feb 25, 2005 3.155 3.155 3.046 3.155 13,500 +0.16(+5.52%)
Feb 24, 2005 2.990 2.990 2.960 2.990 20,000 +0.00(+0.00%)
Feb 23, 2005 2.990 2.990 2.960 2.990 20,000 -0.07(-2.29%)
Feb 22, 2005 3.060 3.150 3.021 3.060 3,835 +0.06(+2.00%)
Feb 18, 2005 3.000 3.070 2.976 3.000 9,000 +0.00(+0.00%)
Feb 17, 2005 3.000 3.070 2.976 3.000 9,000 +0.00(+0.00%)
Feb 16, 2005 3.000 3.000 3.000 3.000 2,000 -0.16(-5.19%)
Feb 15, 2005 3.164 3.247 2.974 3.164 34,600 +0.00(+0.00%)
Feb 14, 2005 3.164 3.247 2.974 3.164 34,600 +0.04(+1.41%)
Feb 11, 2005 3.120 3.120 3.110 3.120 9,500 +0.00(+0.00%)
Feb 10, 2005 3.120 3.120 3.110 3.120 9,500 +0.02(+0.65%)
Feb 09, 2005 3.100 3.126 3.090 3.100 9,000 +0.00(+0.00%)
Feb 08, 2005 3.100 3.126 3.090 3.100 9,000 +0.00(+0.00%)
Feb 07, 2005 3.100 3.126 3.090 3.100 9,000 +0.00(+0.00%)
Feb 04, 2005 3.100 3.135 3.100 3.100 2,874 -0.07(-2.21%)
Feb 03, 2005 3.170 3.190 3.170 3.170 2,100 +0.00(+0.00%)
Feb 02, 2005 3.170 3.190 3.170 3.170 2,100 -0.04(-1.25%)
Feb 01, 2005 3.210 3.210 3.160 3.210 7,850 -0.04(-1.23%)
Jan 31, 2005 3.250 3.250 3.250 3.250 1,600 +0.00(+0.00%)
Jan 28, 2005 3.250 3.250 3.250 3.250 1,750 -0.00(-0.15%)
Jan 27, 2005 3.255 3.255 3.220 3.255 2,150 +0.00(+0.00%)
Jan 26, 2005 3.255 3.255 3.255 3.255 3,300 +0.05(+1.72%)
Jan 25, 2005 3.200 3.200 3.170 3.200 5,300 +0.03(+0.95%)
Jan 24, 2005 3.170 3.170 3.170 3.170 5,500 +0.00(+0.00%)
Jan 21, 2005 3.170 3.170 3.170 3.170 5,500 -0.02(-0.78%)
Jan 20, 2005 3.195 3.195 3.195 3.195 5,000 -0.01(-0.45%)
Jan 19, 2005 3.209 3.250 3.188 3.209 4,100 +0.07(+2.31%)
Jan 18, 2005 3.137 3.231 3.137 3.137 3,800 -0.06(-1.97%)
Jan 14, 2005 3.200 3.227 3.200 3.200 1,300 -0.02(-0.56%)
Jan 13, 2005 3.218 3.218 3.218 3.218 4,000 +0.15(+4.82%)
Jan 12, 2005 3.070 3.070 3.062 3.070 12,000 +0.00(+0.00%)
Jan 11, 2005 3.070 3.070 3.062 3.070 12,000 +0.00(+0.00%)
Jan 10, 2005 3.070 3.070 3.062 3.070 12,000 +0.00(+0.00%)
Jan 07, 2005 3.070 3.070 3.062 3.070 12,000 +0.00(+0.00%)
Jan 06, 2005 3.070 3.070 3.062 3.070 12,000 -0.25(-7.47%)
Jan 05, 2005 3.318 3.520 3.318 3.318 3,600 +0.00(+0.00%)
Jan 04, 2005 3.318 3.520 3.318 3.318 3,600 -0.28(-7.84%)
Jan 03, 2005 3.600 3.600 3.600 3.600 1,000 +0.46(+14.50%)
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%)
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.