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 )

16.48 UNCHANGED
Streaming Delayed Price Updated: 3:29 PM EDT, May 21, 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 (%)
Sep 30, 2005 3.027 2.954 3.025 6,900 +0.04(+1.51%)
Sep 29, 2005 3.088 2.966 2.980 8,200 -0.10(-3.25%)
Sep 28, 2005 3.080 3.080 3.070 3.080 1,200 +0.03(+0.98%)
Sep 27, 2005 3.050 3.080 3.050 3.050 2,200 -0.09(-2.78%)
Sep 26, 2005 3.137 3.137 3.077 3.137 39,123 +0.04(+1.36%)
Sep 23, 2005 3.095 3.095 2.997 3.095 8,800 +0.10(+3.17%)
Sep 22, 2005 3.000 3.099 2.950 3.000 4,500 -0.15(-4.76%)
Sep 21, 2005 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Sep 20, 2005 3.150 3.175 3.150 3.150 8,000 +0.09(+3.01%)
Sep 19, 2005 3.058 3.260 3.058 3.058 33,200 -0.05(-1.64%)
Sep 16, 2005 3.109 3.109 3.050 3.109 12,700 +0.02(+0.61%)
Sep 15, 2005 3.090 3.091 2.980 3.090 13,120 -0.10(-2.98%)
Sep 14, 2005 3.185 3.185 3.010 3.185 10,400 +0.01(+0.42%)
Sep 13, 2005 3.172 3.172 3.060 3.172 21,400 +0.10(+3.11%)
Sep 12, 2005 3.076 3.160 3.062 3.076 8,400 -0.08(-2.50%)
Sep 09, 2005 3.155 3.240 3.135 3.155 4,600 +0.06(+2.10%)
Sep 08, 2005 3.090 3.090 3.090 3.090 4,400 -0.12(-3.74%)
Sep 07, 2005 3.210 3.210 3.210 3.210 1,000 +0.00(+0.00%)
Sep 06, 2005 3.210 3.259 3.150 3.210 8,100 +0.02(+0.77%)
Sep 02, 2005 3.186 3.335 3.140 3.186 16,800 +0.16(+5.13%)
Sep 01, 2005 3.030 3.089 3.030 3.030 700 +0.05(+1.75%)
Aug 31, 2005 2.978 2.978 2.978 2.978 4,300 -0.02(-0.73%)
Aug 30, 2005 3.000 3.000 3.000 3.000 2,000 -0.11(-3.55%)
Aug 29, 2005 3.111 3.150 3.054 3.111 6,200 -0.03(-0.94%)
Aug 26, 2005 3.140 3.140 3.140 3.140 500 -0.05(-1.54%)
Aug 25, 2005 3.189 3.189 3.168 3.189 5,523 -0.07(-2.18%)
Aug 24, 2005 3.260 3.260 3.240 3.260 3,200 +0.21(+6.89%)
Aug 23, 2005 3.050 3.098 3.050 3.050 5,600 +0.00(+0.00%)
Aug 22, 2005 3.050 3.050 2.960 3.050 12,000 +0.25(+8.93%)
Aug 19, 2005 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Aug 18, 2005 2.800 2.800 2.800 2.800 2,000 +0.01(+0.36%)
Aug 17, 2005 2.790 2.790 2.790 2.790 0 +0.00(+0.00%)
Aug 16, 2005 2.790 2.790 2.790 2.790 7,400 +0.01(+0.36%)
Aug 15, 2005 2.780 2.895 2.780 2.780 3,000 +0.02(+0.91%)
Aug 12, 2005 2.755 2.755 2.755 2.755 0 +0.00(+0.00%)
Aug 11, 2005 2.755 2.755 2.755 2.755 0 +0.00(+0.00%)
Aug 10, 2005 2.755 2.755 2.740 2.755 10,000 +0.00(+0.18%)
Aug 09, 2005 2.750 2.750 2.659 2.750 16,500 +0.00(+0.00%)
Aug 08, 2005 2.750 2.750 2.659 2.750 16,500 +0.00(+0.00%)
Aug 05, 2005 2.750 2.750 2.659 2.750 16,500 +0.00(+0.00%)
Aug 04, 2005 2.750 2.750 2.720 2.750 7,900 +0.02(+0.73%)
Aug 03, 2005 2.730 2.730 2.725 2.730 25,000 +0.00(+0.00%)
Aug 02, 2005 2.730 2.730 2.725 2.730 25,000 +0.12(+4.60%)
Aug 01, 2005 2.610 2.710 2.600 2.610 1,900 -0.09(-3.33%)
Jul 29, 2005 2.700 2.700 2.700 2.700 6,000 +0.00(+0.00%)
Jul 28, 2005 2.700 2.700 2.700 2.700 6,000 +0.05(+1.89%)
Jul 27, 2005 2.650 2.650 2.610 2.650 5,000 +0.03(+1.22%)
Jul 26, 2005 2.618 2.730 2.618 2.618 28,150 +0.00(+0.00%)
Jul 25, 2005 2.618 2.730 2.618 2.618 28,150 -0.10(-3.71%)
Jul 22, 2005 2.719 2.750 2.719 2.719 15,250 +0.00(+0.00%)
Jul 21, 2005 2.719 2.750 2.719 2.719 15,250 -0.03(-0.96%)
Jul 20, 2005 2.745 2.800 2.710 2.745 11,400 -0.07(-2.65%)
Jul 19, 2005 2.820 3.012 2.820 2.820 3,830 +0.04(+1.44%)
Jul 18, 2005 2.780 2.780 2.780 2.780 0 +0.00(+0.00%)
Jul 15, 2005 2.780 2.800 2.780 2.780 6,000 -0.01(-0.36%)
Jul 14, 2005 2.790 2.974 2.790 2.790 26,000 +0.00(+0.00%)
Jul 13, 2005 2.790 2.974 2.790 2.790 26,000 -0.14(-4.78%)
Jul 12, 2005 2.930 2.930 2.930 2.930 2,008 +0.00(+0.00%)
Jul 11, 2005 2.930 2.930 2.770 2.930 13,500 +0.00(+0.00%)
Jul 08, 2005 2.930 2.930 2.770 2.930 13,500 +0.07(+2.48%)
Jul 07, 2005 2.859 2.905 2.845 2.859 11,600 -0.17(-5.49%)
Jul 06, 2005 3.025 3.025 3.025 3.025 0 +0.00(+0.00%)
Jul 05, 2005 3.025 3.025 3.025 3.025 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.