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 )

16.39 -0.05 (-0.30%)
Streaming Delayed Price Updated: 11:25 AM EDT, May 20, 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 (%)
Dec 31, 2020 10.73 10.73 10.73 42,388 -0.17(-1.56%)
Dec 30, 2020 10.50 10.90 10.50 10.90 42,388 +0.36(+3.42%)
Dec 29, 2020 10.50 10.79 10.50 10.54 35,820 -0.46(-4.18%)
Dec 28, 2020 10.62 11.00 10.50 11.00 22,580 +0.34(+3.19%)
Dec 24, 2020 10.60 10.74 10.60 10.66 11,900 +0.01(+0.09%)
Dec 23, 2020 11.16 11.16 10.56 10.65 28,926 +0.07(+0.70%)
Dec 22, 2020 10.75 10.82 10.57 10.58 31,360 -0.22(-2.03%)
Dec 21, 2020 10.57 10.98 10.57 10.79 51,199 +0.21(+1.94%)
Dec 18, 2020 10.77 10.77 10.55 10.59 21,900 -0.18(-1.67%)
Dec 17, 2020 10.25 10.85 10.11 10.77 71,127 +0.68(+6.77%)
Dec 16, 2020 9.910 10.11 9.850 10.09 64,770 +0.27(+2.72%)
Dec 15, 2020 10.00 10.00 9.740 9.820 59,609 +0.01(+0.10%)
Dec 14, 2020 9.720 10.03 9.720 9.810 80,707 +0.22(+2.29%)
Dec 11, 2020 9.600 9.830 9.540 9.591 27,600 -0.13(-1.33%)
Dec 10, 2020 9.700 9.844 9.650 9.720 32,823 +0.02(+0.21%)
Dec 09, 2020 9.500 9.700 9.160 9.700 14,741 +0.05(+0.52%)
Dec 08, 2020 9.500 9.900 9.500 9.650 11,128 -0.10(-1.03%)
Dec 07, 2020 9.600 9.940 9.530 9.750 38,432 -0.12(-1.22%)
Dec 04, 2020 9.880 9.940 9.772 9.870 30,200 +0.19(+1.96%)
Dec 03, 2020 9.300 9.744 9.300 9.680 27,949 +0.24(+2.58%)
Dec 02, 2020 8.950 9.470 8.950 9.437 30,447 +0.33(+3.58%)
Dec 01, 2020 8.500 9.110 8.490 9.110 69,225 +0.31(+3.52%)
Nov 30, 2020 8.510 8.870 8.430 8.800 60,732 +0.29(+3.41%)
Nov 27, 2020 8.463 8.590 8.360 8.510 49,500 +0.04(+0.47%)
Nov 25, 2020 8.520 8.536 8.407 8.470 54,300 +0.09(+1.07%)
Nov 24, 2020 8.500 8.520 8.260 8.380 88,061 -0.13(-1.58%)
Nov 23, 2020 8.110 8.750 8.110 8.515 107,657 -0.05(-0.64%)
Nov 20, 2020 8.350 8.635 8.350 8.570 51,500 +0.21(+2.51%)
Nov 19, 2020 7.930 8.440 7.930 8.360 30,633 -0.04(-0.48%)
Nov 18, 2020 8.320 8.500 8.320 8.400 28,859 +0.14(+1.69%)
Nov 17, 2020 8.146 8.320 8.095 8.260 14,339 +0.05(+0.61%)
Nov 16, 2020 8.000 8.250 8.000 8.210 24,694 +0.16(+2.04%)
Nov 13, 2020 8.260 8.260 7.960 8.046 53,100 -0.14(-1.76%)
Nov 12, 2020 8.170 8.380 8.130 8.190 9,170 -0.11(-1.32%)
Nov 11, 2020 8.200 8.370 8.195 8.300 8,452 -0.06(-0.72%)
Nov 10, 2020 8.500 8.500 8.350 8.360 8,708 -0.05(-0.55%)
Nov 09, 2020 8.500 8.750 8.060 8.406 20,472 -0.09(-1.05%)
Nov 06, 2020 8.557 8.557 8.340 8.495 13,600 -0.08(-0.88%)
Nov 05, 2020 8.320 8.786 8.320 8.570 27,141 +0.04(+0.47%)
Nov 04, 2020 8.560 8.590 8.530 8.530 8,625 -0.01(-0.12%)
Nov 03, 2020 8.220 8.575 8.220 8.540 39,475 +0.45(+5.57%)
Nov 02, 2020 8.400 8.400 8.034 8.090 28,497 +0.16(+2.02%)
Oct 30, 2020 8.213 8.213 7.910 7.930 14,700 -0.24(-2.92%)
Oct 29, 2020 8.215 8.310 8.130 8.168 11,599 -0.19(-2.29%)
Oct 28, 2020 8.500 8.500 8.301 8.360 16,549 -0.32(-3.73%)
Oct 27, 2020 8.450 8.690 8.450 8.684 40,844 +0.25(+3.01%)
Oct 26, 2020 8.482 8.520 8.350 8.430 23,929 -0.04(-0.50%)
Oct 23, 2020 8.310 8.495 8.310 8.472 6,600 +0.05(+0.62%)
Oct 22, 2020 8.166 8.430 8.133 8.420 11,870 +0.01(+0.13%)
Oct 21, 2020 8.290 8.554 8.290 8.409 21,783 +0.19(+2.28%)
Oct 20, 2020 8.180 8.420 8.180 8.222 20,989 +0.00(+0.02%)
Oct 19, 2020 8.420 8.470 8.210 8.220 17,365 -0.33(-3.86%)
Oct 16, 2020 8.560 8.640 8.550 8.550 6,500 -0.04(-0.47%)
Oct 15, 2020 8.700 8.710 8.530 8.590 25,163 -0.14(-1.56%)
Oct 14, 2020 8.780 8.780 8.500 8.726 10,741 +0.28(+3.26%)
Oct 13, 2020 7.800 8.450 7.800 8.450 50,245 +0.83(+10.89%)
Oct 12, 2020 7.730 7.840 7.510 7.620 6,139 -0.11(-1.42%)
Oct 09, 2020 7.750 7.860 7.730 7.730 18,500 +0.03(+0.40%)
Oct 08, 2020 7.515 7.699 7.450 7.699 20,397 +0.14(+1.85%)
Oct 07, 2020 7.730 7.750 7.510 7.560 18,313 -0.09(-1.18%)
Oct 06, 2020 7.570 7.700 7.570 7.650 7,669 +0.07(+0.92%)
Oct 05, 2020 7.610 7.660 7.404 7.580 34,712 -0.03(-0.39%)
Oct 02, 2020 7.500 7.635 7.230 7.610 26,200 +0.17(+2.34%)
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.