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 -0.20 (-1.23%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 10, 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 (%)
Oct 31, 2019 8.200 8.200 7.963 8.030 52,911 -0.12(-1.53%)
Oct 30, 2019 8.206 8.220 8.150 8.155 18,060 -0.06(-0.67%)
Oct 29, 2019 8.210 8.350 8.210 8.210 20,856 -0.04(-0.52%)
Oct 28, 2019 8.210 8.270 8.210 8.253 18,568 +0.04(+0.53%)
Oct 25, 2019 8.300 8.300 8.120 8.210 18,500 +0.04(+0.54%)
Oct 24, 2019 7.950 8.180 7.950 8.166 15,572 +0.03(+0.32%)
Oct 23, 2019 8.035 8.150 8.035 8.140 32,241 +0.04(+0.49%)
Oct 22, 2019 8.100 8.290 8.100 8.100 18,747 -0.24(-2.88%)
Oct 21, 2019 8.500 8.500 8.251 8.340 5,786 -0.02(-0.24%)
Oct 18, 2019 8.350 8.403 8.310 8.360 9,400 -0.04(-0.44%)
Oct 17, 2019 8.070 8.430 8.070 8.397 29,157 +0.21(+2.53%)
Oct 16, 2019 8.190 8.250 8.180 8.190 33,844 -0.01(-0.12%)
Oct 15, 2019 8.200 8.273 8.200 8.200 23,528 -0.10(-1.20%)
Oct 14, 2019 8.345 8.345 8.086 8.300 4,188 -0.04(-0.48%)
Oct 11, 2019 8.330 8.350 8.300 8.340 8,400 +0.04(+0.48%)
Oct 10, 2019 8.220 8.360 8.026 8.300 12,601 +0.30(+3.75%)
Oct 09, 2019 8.130 8.171 8.000 8.000 35,786 -0.13(-1.60%)
Oct 08, 2019 8.170 8.180 8.034 8.130 25,417 -0.05(-0.61%)
Oct 07, 2019 8.300 8.330 8.160 8.180 33,865 -0.11(-1.33%)
Oct 04, 2019 8.110 8.380 8.110 8.290 11,100 +0.05(+0.61%)
Oct 03, 2019 8.000 8.400 7.950 8.240 29,120 +0.23(+2.87%)
Oct 02, 2019 8.300 8.300 8.000 8.010 34,186 -0.32(-3.84%)
Oct 01, 2019 8.210 8.400 8.210 8.330 14,858 -0.01(-0.07%)
Sep 30, 2019 8.380 8.380 8.230 8.336 16,192 -0.04(-0.53%)
Sep 27, 2019 8.520 8.520 8.380 8.380 29,900 -0.12(-1.41%)
Sep 26, 2019 8.645 8.740 8.500 8.500 15,173 -0.13(-1.51%)
Sep 25, 2019 8.390 8.660 8.390 8.630 6,413 +0.02(+0.26%)
Sep 24, 2019 8.420 8.654 8.420 8.608 36,199 -0.04(-0.46%)
Sep 23, 2019 8.315 8.700 8.310 8.648 27,963 +0.16(+1.86%)
Sep 20, 2019 8.598 8.598 8.480 8.489 5,700 +0.03(+0.35%)
Sep 19, 2019 8.559 8.570 8.418 8.460 20,196 -0.09(-1.05%)
Sep 18, 2019 8.490 8.710 8.467 8.550 13,011 -0.12(-1.34%)
Sep 17, 2019 8.345 8.704 8.290 8.666 12,052 +0.23(+2.78%)
Sep 16, 2019 8.700 8.700 8.431 8.431 59,260 -0.04(-0.52%)
Sep 13, 2019 8.245 8.540 8.245 8.475 28,100 +0.12(+1.40%)
Sep 12, 2019 8.340 8.463 8.320 8.358 28,964 +0.02(+0.22%)
Sep 11, 2019 8.412 8.470 8.328 8.340 16,856 -0.07(-0.83%)
Sep 10, 2019 8.450 8.524 8.398 8.410 21,579 +0.03(+0.36%)
Sep 09, 2019 8.447 8.520 8.250 8.380 28,538 -0.07(-0.88%)
Sep 06, 2019 8.600 8.620 8.421 8.455 23,700 -0.03(-0.30%)
Sep 05, 2019 8.480 8.500 8.400 8.480 40,944 -0.00(-0.04%)
Sep 04, 2019 8.359 8.500 8.359 8.483 59,888 +0.15(+1.84%)
Sep 03, 2019 8.410 8.450 8.240 8.330 68,524 -0.07(-0.89%)
Aug 30, 2019 8.200 8.440 8.200 8.405 29,200 +0.05(+0.66%)
Aug 29, 2019 8.230 8.460 8.230 8.350 13,924 -0.07(-0.83%)
Aug 28, 2019 8.260 8.470 8.260 8.420 29,473 +0.09(+1.06%)
Aug 27, 2019 8.260 8.460 8.260 8.332 23,534 -0.04(-0.45%)
Aug 26, 2019 8.450 8.490 8.363 8.370 33,786 -0.03(-0.36%)
Aug 23, 2019 8.376 8.650 8.225 8.400 22,600 -0.05(-0.61%)
Aug 22, 2019 8.470 8.650 8.360 8.451 28,546 -0.25(-2.86%)
Aug 21, 2019 8.550 8.700 8.550 8.700 48,240 +0.11(+1.32%)
Aug 20, 2019 8.440 8.720 8.280 8.587 21,027 +0.16(+1.84%)
Aug 19, 2019 8.400 8.455 8.180 8.431 25,962 +0.13(+1.51%)
Aug 16, 2019 8.130 8.440 8.130 8.306 26,000 -0.09(-1.12%)
Aug 15, 2019 8.450 8.650 8.282 8.400 56,821 -0.14(-1.64%)
Aug 14, 2019 8.800 8.980 8.500 8.540 57,327 -0.41(-4.58%)
Aug 13, 2019 8.895 9.180 8.895 8.950 42,959 -0.13(-1.46%)
Aug 12, 2019 9.450 9.500 9.050 9.083 27,368 -0.42(-4.46%)
Aug 09, 2019 9.140 9.600 9.140 9.508 24,400 -0.04(-0.45%)
Aug 08, 2019 9.580 9.589 9.491 9.550 61,719 -0.01(-0.10%)
Aug 07, 2019 9.340 9.600 9.340 9.560 32,697 -0.09(-0.90%)
Aug 06, 2019 9.530 9.680 9.530 9.646 25,146 +0.12(+1.22%)
Aug 05, 2019 9.190 9.750 9.190 9.530 17,782 -0.33(-3.35%)
Aug 02, 2019 9.833 9.900 9.690 9.860 16,100 +0.07(+0.68%)
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.