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 (%)
Feb 26, 2021 12.18 12.40 11.51 11.59 55,400 -0.76(-6.18%)
Feb 25, 2021 12.47 12.67 12.16 12.35 28,384 -0.31(-2.42%)
Feb 24, 2021 12.75 12.82 12.56 12.66 35,859 -0.29(-2.24%)
Feb 23, 2021 12.84 13.06 12.44 12.95 49,111 -0.13(-0.96%)
Feb 22, 2021 13.19 13.35 13.01 13.08 45,410 -0.12(-0.94%)
Feb 19, 2021 12.27 13.20 12.25 13.20 118,900 +0.95(+7.76%)
Feb 18, 2021 12.21 12.51 12.12 12.25 15,969 +0.04(+0.33%)
Feb 17, 2021 12.49 12.49 12.06 12.21 26,953 -0.15(-1.21%)
Feb 16, 2021 12.42 12.72 11.66 12.36 21,964 -0.06(-0.48%)
Feb 12, 2021 12.25 12.54 12.17 12.42 16,100 +0.10(+0.81%)
Feb 11, 2021 12.30 12.55 12.25 12.32 19,415 -0.03(-0.24%)
Feb 10, 2021 12.00 12.45 12.00 12.35 16,592 -0.01(-0.08%)
Feb 09, 2021 12.45 12.46 12.15 12.36 17,919 -0.05(-0.40%)
Feb 08, 2021 11.57 12.43 11.57 12.41 69,765 +0.52(+4.37%)
Feb 05, 2021 11.70 11.90 11.70 11.89 26,700 +0.16(+1.37%)
Feb 04, 2021 11.75 11.77 11.55 11.73 6,537 +0.03(+0.22%)
Feb 03, 2021 11.40 11.73 11.40 11.70 20,109 +0.30(+2.66%)
Feb 02, 2021 11.65 11.89 11.28 11.40 67,927 -0.42(-3.55%)
Feb 01, 2021 11.79 12.00 11.25 11.82 33,348 +0.32(+2.78%)
Jan 29, 2021 12.11 12.11 11.49 11.50 63,900 -0.35(-2.95%)
Jan 28, 2021 11.90 11.97 11.57 11.85 24,562 +0.15(+1.28%)
Jan 27, 2021 12.15 12.40 11.68 11.70 55,370 -0.77(-6.17%)
Jan 26, 2021 12.33 12.47 12.29 12.47 35,431 +0.22(+1.80%)
Jan 25, 2021 12.40 12.40 12.17 12.25 49,543 +0.00(+0.00%)
Jan 22, 2021 12.48 12.60 12.20 12.25 30,400 -0.32(-2.55%)
Jan 21, 2021 12.36 12.57 12.24 12.57 41,333 +0.14(+1.13%)
Jan 20, 2021 11.91 12.51 11.32 12.43 42,719 +0.57(+4.81%)
Jan 19, 2021 11.25 11.86 11.25 11.86 49,780 +0.55(+4.86%)
Jan 15, 2021 11.28 11.44 11.25 11.31 23,500 -0.13(-1.14%)
Jan 14, 2021 11.35 11.53 11.24 11.44 27,556 +0.06(+0.53%)
Jan 13, 2021 11.49 11.49 11.25 11.38 21,217 -0.16(-1.39%)
Jan 12, 2021 11.05 11.54 11.05 11.54 47,286 +0.36(+3.22%)
Jan 11, 2021 11.31 11.80 11.05 11.18 28,116 -0.44(-3.82%)
Jan 08, 2021 11.60 11.88 10.53 11.62 42,600 -0.20(-1.69%)
Jan 07, 2021 10.53 11.84 10.53 11.82 93,262 +1.12(+10.50%)
Jan 06, 2021 10.61 10.85 10.50 10.70 32,822 +0.10(+0.94%)
Jan 05, 2021 11.18 11.18 10.59 10.60 36,235 -0.33(-3.02%)
Jan 04, 2021 10.50 11.04 10.50 10.93 70,704 +0.20(+1.86%)
Dec 31, 2020 10.73 10.73 10.73 42,388 -0.17(-1.56%)
Dec 30, 2020 10.50 10.90 10.50 10.90 42,388 +0.36(+3.42%)
Dec 29, 2020 10.50 10.79 10.50 10.54 35,820 -0.46(-4.18%)
Dec 28, 2020 10.62 11.00 10.50 11.00 22,580 +0.34(+3.19%)
Dec 24, 2020 10.60 10.74 10.60 10.66 11,900 +0.01(+0.09%)
Dec 23, 2020 11.16 11.16 10.56 10.65 28,926 +0.07(+0.70%)
Dec 22, 2020 10.75 10.82 10.57 10.58 31,360 -0.22(-2.03%)
Dec 21, 2020 10.57 10.98 10.57 10.79 51,199 +0.21(+1.94%)
Dec 18, 2020 10.77 10.77 10.55 10.59 21,900 -0.18(-1.67%)
Dec 17, 2020 10.25 10.85 10.11 10.77 71,127 +0.68(+6.77%)
Dec 16, 2020 9.910 10.11 9.850 10.09 64,770 +0.27(+2.72%)
Dec 15, 2020 10.00 10.00 9.740 9.820 59,609 +0.01(+0.10%)
Dec 14, 2020 9.720 10.03 9.720 9.810 80,707 +0.22(+2.29%)
Dec 11, 2020 9.600 9.830 9.540 9.591 27,600 -0.13(-1.33%)
Dec 10, 2020 9.700 9.844 9.650 9.720 32,823 +0.02(+0.21%)
Dec 09, 2020 9.500 9.700 9.160 9.700 14,741 +0.05(+0.52%)
Dec 08, 2020 9.500 9.900 9.500 9.650 11,128 -0.10(-1.03%)
Dec 07, 2020 9.600 9.940 9.530 9.750 38,432 -0.12(-1.22%)
Dec 04, 2020 9.880 9.940 9.772 9.870 30,200 +0.19(+1.96%)
Dec 03, 2020 9.300 9.744 9.300 9.680 27,949 +0.24(+2.58%)
Dec 02, 2020 8.950 9.470 8.950 9.437 30,447 +0.33(+3.58%)
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.