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 +0.50 (+3.22%)
Streaming Delayed Price Updated: 12:38 PM EDT, May 14, 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 (%)
Apr 30, 2004 2.720 2.850 2.720 2.815 6,000 -0.04(-1.57%)
Apr 29, 2004 2.860 2.860 2.860 2.860 0 +0.00(+0.00%)
Apr 28, 2004 2.787 2.860 2.720 2.860 1,700 +0.07(+2.62%)
Apr 27, 2004 2.779 2.900 2.787 2.787 2,400 +0.01(+0.30%)
Apr 26, 2004 2.660 2.870 2.704 2.779 3,700 +0.12(+4.46%)
Apr 23, 2004 2.630 2.690 2.660 2.660 20,000 +0.03(+1.14%)
Apr 22, 2004 2.650 2.630 2.500 2.630 525 -0.02(-0.75%)
Apr 21, 2004 2.750 2.800 2.620 2.650 7,900 -0.10(-3.64%)
Apr 20, 2004 2.730 2.750 2.612 2.750 1,700 +0.02(+0.73%)
Apr 19, 2004 2.923 2.908 2.730 2.730 1,900 -0.19(-6.60%)
Apr 16, 2004 2.907 2.940 2.841 2.923 11,702 +0.02(+0.54%)
Apr 15, 2004 2.850 2.907 2.850 2.907 4,630 +0.06(+2.01%)
Apr 14, 2004 2.980 2.960 2.760 2.850 9,750 -0.13(-4.36%)
Apr 13, 2004 3.165 3.000 2.963 2.980 7,340 -0.19(-5.85%)
Apr 12, 2004 2.903 3.165 3.030 3.165 1,550 +0.26(+9.03%)
Apr 08, 2004 2.940 3.095 2.903 2.903 7,500 -0.04(-1.26%)
Apr 07, 2004 2.890 2.940 2.910 2.940 15,900 +0.05(+1.73%)
Apr 06, 2004 2.890 2.890 2.700 2.890 19,050 +0.09(+3.21%)
Apr 05, 2004 2.618 2.800 2.725 2.800 6,000 +0.18(+6.96%)
Apr 02, 2004 2.500 2.670 2.590 2.618 8,800 +0.12(+4.72%)
Apr 01, 2004 2.700 2.680 2.500 2.500 3,000 -0.20(-7.41%)
Mar 31, 2004 2.680 2.700 2.680 2.700 7,700 +0.02(+0.75%)
Mar 30, 2004 2.660 2.680 2.270 2.680 3,100 +0.02(+0.75%)
Mar 29, 2004 2.530 2.660 2.660 2.660 1,600 +0.13(+5.14%)
Mar 26, 2004 2.547 2.530 2.490 2.530 4,464 -0.02(-0.67%)
Mar 25, 2004 2.390 2.547 2.547 2.547 200 +0.16(+6.57%)
Mar 24, 2004 2.390 2.390 2.390 2.390 0 +0.00(+0.00%)
Mar 23, 2004 2.390 2.390 2.390 2.390 0 +0.00(+0.00%)
Mar 22, 2004 2.265 2.390 2.390 2.390 1,500 +0.12(+5.52%)
Mar 19, 2004 2.270 2.340 2.265 2.265 4,500 -0.00(-0.22%)
Mar 18, 2004 2.270 2.270 2.270 2.270 0 +0.00(+0.00%)
Mar 17, 2004 2.200 2.270 2.270 2.270 300 +0.07(+3.18%)
Mar 16, 2004 2.300 2.300 2.160 2.200 5,825 -0.10(-4.35%)
Mar 15, 2004 2.330 2.500 2.300 2.300 13,600 -0.03(-1.29%)
Mar 12, 2004 2.330 2.370 2.300 2.330 5,500 +0.00(+0.00%)
Mar 11, 2004 2.330 2.330 2.330 2.330 0 +0.00(+0.00%)
Mar 10, 2004 2.340 2.370 2.300 2.330 5,500 -0.01(-0.43%)
Mar 09, 2004 2.325 2.340 2.340 2.340 5,000 +0.01(+0.65%)
Mar 08, 2004 2.160 2.330 2.325 2.325 15,000 +0.16(+7.14%)
Mar 05, 2004 2.170 2.170 2.170 2.170 1,000 +0.00(+0.00%)
Mar 04, 2004 2.210 2.170 2.170 2.170 1,000 -0.04(-1.81%)
Mar 03, 2004 2.267 2.210 2.200 2.210 1,300 -0.06(-2.50%)
Mar 02, 2004 2.300 2.267 2.240 2.267 5,100 -0.03(-1.45%)
Mar 01, 2004 2.080 2.320 2.292 2.300 15,500 +0.20(+9.52%)
Feb 27, 2004 2.100 2.150 2.100 2.100 10,150 +0.00(+0.00%)
Feb 26, 2004 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
Feb 25, 2004 2.140 2.150 2.100 2.100 10,150 -0.04(-1.87%)
Feb 24, 2004 2.330 2.171 2.112 2.140 10,700 -0.19(-8.15%)
Feb 23, 2004 2.330 2.383 2.310 2.330 8,625 -0.08(-3.44%)
Feb 20, 2004 2.413 2.413 2.413 2.413 0 +0.00(+0.00%)
Feb 19, 2004 2.503 2.450 2.413 2.413 1,800 -0.13(-5.00%)
Feb 18, 2004 2.540 2.560 2.445 2.540 8,850 +0.00(+0.00%)
Feb 17, 2004 2.445 2.560 2.445 2.540 8,850 +0.10(+3.89%)
Feb 13, 2004 2.450 2.450 2.353 2.445 2,700 -0.01(-0.21%)
Feb 12, 2004 2.280 2.450 2.256 2.450 3,900 +0.17(+7.46%)
Feb 11, 2004 2.190 2.287 2.280 2.280 1,900 +0.09(+4.11%)
Feb 10, 2004 2.170 2.190 2.190 2.190 1,400 +0.02(+0.92%)
Feb 09, 2004 2.170 2.200 2.170 2.170 9,640 +0.00(+0.00%)
Feb 06, 2004 2.197 2.200 2.170 2.170 4,300 -0.03(-1.23%)
Feb 05, 2004 2.230 2.197 2.197 2.197 1,000 -0.03(-1.48%)
Feb 04, 2004 2.230 2.230 2.230 2.230 0 +0.11(+5.19%)
Feb 03, 2004 2.120 2.120 2.120 2.120 0 +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.