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 )

15.96 +0.10 (+0.63%)
Streaming Delayed Price Updated: 1:25 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 (%)
Jun 30, 2009 5.250 5.360 5.190 5.225 11,730 -0.05(-0.97%)
Jun 29, 2009 5.369 5.440 5.270 5.277 22,700 -0.16(-3.01%)
Jun 26, 2009 5.520 5.520 5.440 5.440 4,250 -0.08(-1.45%)
Jun 25, 2009 5.424 5.520 5.424 5.520 5,630 +0.14(+2.60%)
Jun 24, 2009 5.414 5.414 5.380 5.380 5,150 +0.09(+1.70%)
Jun 23, 2009 5.217 5.350 5.079 5.290 24,605 +0.03(+0.48%)
Jun 22, 2009 5.523 5.523 5.200 5.264 12,040 -0.34(-5.99%)
Jun 19, 2009 5.549 5.630 5.520 5.600 3,800 +0.21(+3.95%)
Jun 18, 2009 5.330 5.503 5.330 5.387 15,111 -0.01(-0.16%)
Jun 17, 2009 5.458 5.470 5.241 5.396 21,280 -0.16(-2.95%)
Jun 16, 2009 5.585 5.650 5.500 5.560 20,860 -0.06(-1.07%)
Jun 15, 2009 6.042 6.070 5.505 5.620 79,020 -0.52(-8.47%)
Jun 12, 2009 6.190 6.205 6.115 6.140 22,007 -0.13(-2.07%)
Jun 11, 2009 6.265 6.340 6.262 6.270 10,500 -0.05(-0.78%)
Jun 10, 2009 6.278 6.319 6.240 6.319 7,355 +0.04(+0.69%)
Jun 09, 2009 6.284 6.340 6.270 6.276 3,800 +0.05(+0.74%)
Jun 08, 2009 6.388 6.389 6.124 6.230 34,033 -0.17(-2.66%)
Jun 05, 2009 6.349 6.489 6.229 6.400 13,865 -0.06(-0.93%)
Jun 04, 2009 6.460 6.560 6.325 6.460 15,350 -0.01(-0.14%)
Jun 03, 2009 6.679 6.679 6.402 6.469 15,033 -0.40(-5.83%)
Jun 02, 2009 6.620 6.870 6.620 6.870 28,750 +0.14(+2.08%)
Jun 01, 2009 6.767 6.770 6.635 6.730 13,490 +0.09(+1.38%)
May 29, 2009 6.601 6.966 6.600 6.638 15,900 +0.09(+1.36%)
May 28, 2009 6.453 6.570 6.325 6.550 40,090 +0.15(+2.31%)
May 27, 2009 6.466 6.536 6.323 6.402 21,000 +0.26(+4.16%)
May 26, 2009 5.926 6.240 5.902 6.146 21,200 +0.26(+4.39%)
May 22, 2009 5.810 5.965 5.790 5.888 21,400 +0.08(+1.35%)
May 21, 2009 5.991 5.991 5.740 5.809 17,400 -0.22(-3.72%)
May 20, 2009 5.732 6.034 5.732 6.034 11,200 +0.34(+6.04%)
May 19, 2009 5.700 5.782 5.497 5.690 55,131 +0.09(+1.61%)
May 18, 2009 5.410 5.700 5.410 5.600 8,849 +0.11(+2.00%)
May 15, 2009 5.438 5.505 5.311 5.490 8,400 +0.18(+3.37%)
May 14, 2009 5.280 5.367 5.280 5.311 4,700 +0.09(+1.74%)
May 13, 2009 5.498 5.499 5.200 5.220 59,559 -0.16(-2.98%)
May 12, 2009 5.346 5.424 5.250 5.381 32,349 -0.03(-0.57%)
May 11, 2009 5.378 5.500 5.340 5.411 4,300 -0.01(-0.20%)
May 08, 2009 5.500 5.620 5.370 5.422 3,461 +0.05(+0.92%)
May 07, 2009 5.789 5.789 5.361 5.372 9,950 -0.27(-4.81%)
May 06, 2009 5.497 5.649 5.470 5.644 39,200 +0.22(+4.10%)
May 05, 2009 5.555 5.555 5.375 5.422 3,500 -0.08(-1.42%)
May 04, 2009 5.616 5.686 5.492 5.500 10,750 -0.29(-5.06%)
May 01, 2009 5.668 5.793 5.553 5.793 7,700 +0.20(+3.54%)
Apr 30, 2009 5.793 5.795 5.595 5.595 2,300 -0.17(-3.03%)
Apr 29, 2009 5.800 5.810 5.635 5.770 6,322 +0.07(+1.23%)
Apr 28, 2009 5.730 5.730 5.647 5.700 5,680 -0.11(-1.87%)
Apr 27, 2009 5.841 5.841 5.645 5.809 2,500 +0.17(+2.95%)
Apr 24, 2009 5.551 5.680 5.551 5.642 12,600 +0.15(+2.67%)
Apr 23, 2009 5.510 5.540 5.380 5.496 8,100 +0.07(+1.26%)
Apr 22, 2009 5.397 5.445 5.348 5.427 7,600 +0.05(+0.97%)
Apr 21, 2009 5.505 5.505 5.360 5.375 10,000 -0.20(-3.54%)
Apr 20, 2009 5.800 5.804 5.572 5.572 3,200 -0.28(-4.79%)
Apr 17, 2009 5.828 5.852 5.795 5.852 2,400 -0.13(-2.21%)
Apr 16, 2009 5.930 5.984 5.750 5.984 16,000 +0.06(+1.07%)
Apr 15, 2009 6.063 6.063 5.867 5.921 3,500 -0.17(-2.77%)
Apr 14, 2009 6.201 6.230 6.050 6.090 6,700 -0.17(-2.70%)
Apr 13, 2009 5.639 6.259 5.600 6.259 9,192 +0.50(+8.66%)
Apr 09, 2009 5.600 5.760 5.600 5.760 6,585 +0.20(+3.58%)
Apr 08, 2009 5.609 5.630 5.548 5.561 5,200 +0.07(+1.29%)
Apr 07, 2009 5.417 5.608 5.380 5.490 12,500 -0.01(-0.18%)
Apr 06, 2009 5.432 5.500 5.410 5.500 8,007 +0.00(+0.00%)
Apr 03, 2009 5.614 5.640 5.500 5.500 5,135 -0.10(-1.80%)
Apr 02, 2009 5.523 5.601 5.470 5.601 5,337 +0.10(+1.81%)
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.