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 )

16.44 +0.69 (+4.38%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 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 (%)
Aug 31, 2020 8.210 8.550 8.210 8.415 15,101 -0.03(-0.41%)
Aug 28, 2020 8.438 8.618 8.400 8.450 9,700 +0.01(+0.17%)
Aug 27, 2020 8.566 8.750 8.370 8.436 7,881 -0.10(-1.22%)
Aug 26, 2020 8.470 8.552 8.441 8.540 16,346 +0.09(+1.11%)
Aug 25, 2020 8.504 8.504 8.409 8.446 17,260 -0.15(-1.73%)
Aug 24, 2020 9.150 9.150 8.590 8.594 39,142 -0.34(-3.76%)
Aug 21, 2020 9.075 9.090 8.850 8.930 33,800 -0.17(-1.87%)
Aug 20, 2020 8.861 9.150 8.825 9.100 60,540 +0.16(+1.82%)
Aug 19, 2020 9.100 9.100 8.752 8.938 49,685 +0.14(+1.58%)
Aug 18, 2020 8.651 8.800 8.650 8.798 33,838 +0.08(+0.90%)
Aug 17, 2020 8.200 8.720 8.200 8.720 34,378 +0.27(+3.20%)
Aug 14, 2020 8.300 8.500 8.300 8.450 9,300 +0.01(+0.12%)
Aug 13, 2020 8.380 8.600 7.970 8.440 39,111 -0.14(-1.63%)
Aug 12, 2020 8.650 8.700 8.530 8.580 20,259 +0.07(+0.84%)
Aug 11, 2020 8.500 8.880 8.490 8.508 40,684 -0.36(-4.08%)
Aug 10, 2020 8.650 8.880 8.554 8.870 54,700 +0.25(+2.91%)
Aug 07, 2020 8.300 8.619 8.300 8.619 50,300 +0.23(+2.73%)
Aug 06, 2020 8.030 8.420 7.940 8.390 42,143 +0.37(+4.61%)
Aug 05, 2020 7.710 8.030 7.710 8.020 38,604 +0.31(+4.02%)
Aug 04, 2020 7.584 7.710 7.578 7.710 32,409 +0.26(+3.49%)
Aug 03, 2020 7.450 7.500 7.270 7.450 15,853 -0.25(-3.25%)
Jul 31, 2020 7.629 7.760 7.450 7.700 8,200 +0.15(+1.92%)
Jul 30, 2020 7.355 7.600 7.232 7.555 14,576 -0.15(-1.89%)
Jul 29, 2020 7.820 7.820 7.660 7.700 17,319 -0.13(-1.66%)
Jul 28, 2020 7.750 7.837 7.690 7.830 22,565 -0.06(-0.76%)
Jul 27, 2020 7.660 7.890 7.570 7.890 39,097 +0.27(+3.54%)
Jul 24, 2020 7.744 7.744 7.478 7.620 21,900 +0.00(+0.00%)
Jul 23, 2020 7.320 7.680 7.320 7.620 55,697 +0.02(+0.26%)
Jul 22, 2020 7.798 7.798 7.580 7.600 45,916 -0.08(-1.03%)
Jul 21, 2020 7.900 7.940 7.530 7.679 36,649 -0.14(-1.73%)
Jul 20, 2020 7.525 7.900 7.525 7.814 47,133 +0.18(+2.42%)
Jul 17, 2020 7.610 7.640 7.580 7.630 6,900 +0.00(+0.02%)
Jul 16, 2020 7.750 7.750 7.628 7.628 2,894 -0.07(-0.93%)
Jul 15, 2020 7.670 7.700 7.630 7.700 21,389 +0.09(+1.19%)
Jul 14, 2020 7.602 7.630 7.473 7.610 8,561 +0.06(+0.84%)
Jul 13, 2020 7.812 7.841 7.546 7.546 24,018 -0.13(-1.74%)
Jul 10, 2020 7.620 7.700 7.478 7.680 18,200 +0.06(+0.79%)
Jul 09, 2020 7.535 7.620 7.471 7.620 10,663 +0.08(+0.99%)
Jul 08, 2020 7.405 7.550 7.405 7.545 69,374 +0.21(+2.79%)
Jul 07, 2020 7.319 7.370 7.310 7.340 23,615 +0.00(+0.00%)
Jul 06, 2020 7.386 7.484 7.140 7.340 24,754 +0.24(+3.37%)
Jul 02, 2020 7.164 7.176 7.080 7.101 17,000 +0.05(+0.72%)
Jul 01, 2020 7.140 7.140 6.800 7.050 18,581 -0.14(-1.95%)
Jun 30, 2020 7.180 7.410 7.100 7.190 48,648 -0.10(-1.37%)
Jun 29, 2020 7.010 7.420 7.010 7.290 14,052 -0.07(-0.94%)
Jun 26, 2020 7.390 7.390 7.320 7.359 3,800 -0.16(-2.14%)
Jun 25, 2020 7.379 7.562 7.379 7.520 6,841 +0.04(+0.53%)
Jun 24, 2020 7.357 7.515 7.357 7.480 40,458 -0.10(-1.32%)
Jun 23, 2020 7.475 7.580 7.455 7.580 20,337 +0.11(+1.48%)
Jun 22, 2020 6.990 7.640 6.990 7.469 15,587 +0.08(+1.03%)
Jun 19, 2020 7.345 7.650 7.300 7.393 17,400 -0.09(-1.18%)
Jun 18, 2020 7.149 7.574 7.132 7.481 22,619 +0.22(+3.04%)
Jun 17, 2020 7.358 7.385 7.260 7.260 10,324 -0.09(-1.22%)
Jun 16, 2020 7.560 7.630 7.350 7.350 19,952 -0.08(-1.08%)
Jun 15, 2020 7.250 7.530 7.121 7.430 10,199 -0.04(-0.60%)
Jun 12, 2020 6.850 7.550 6.850 7.475 28,900 +0.33(+4.67%)
Jun 11, 2020 7.570 7.617 7.060 7.141 51,866 -0.60(-7.74%)
Jun 10, 2020 7.830 7.966 7.660 7.740 42,040 -0.09(-1.20%)
Jun 09, 2020 7.760 7.905 7.750 7.834 13,702 +0.00(+0.06%)
Jun 08, 2020 7.770 7.900 7.595 7.829 38,043 +0.04(+0.50%)
Jun 05, 2020 7.894 8.000 7.756 7.790 18,800 -0.07(-0.89%)
Jun 04, 2020 7.559 7.910 7.150 7.860 17,253 +0.24(+3.16%)
Jun 03, 2020 7.520 7.619 7.500 7.619 38,937 +0.11(+1.45%)
Jun 02, 2020 7.120 7.540 7.120 7.510 16,948 +0.04(+0.54%)
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.