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 )

16.12 +0.33 (+2.09%)
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 26, 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 (%)
Mar 29, 2019 9.540 9.620 9.520 9.550 19,100 +0.03(+0.26%)
Mar 28, 2019 9.702 9.702 9.520 9.525 7,824 -0.21(-2.11%)
Mar 27, 2019 9.380 9.760 9.380 9.730 19,297 +0.19(+1.99%)
Mar 26, 2019 9.400 9.630 9.400 9.540 11,863 -0.01(-0.14%)
Mar 25, 2019 9.420 9.590 9.420 9.553 23,133 +0.01(+0.10%)
Mar 22, 2019 9.860 9.860 9.350 9.544 44,700 -0.32(-3.24%)
Mar 21, 2019 9.870 9.900 9.800 9.864 9,294 -0.08(-0.77%)
Mar 20, 2019 9.900 9.990 9.843 9.940 11,000 +0.05(+0.51%)
Mar 19, 2019 9.900 10.06 9.836 9.890 33,531 -0.04(-0.40%)
Mar 18, 2019 10.11 10.11 9.880 9.930 29,787 -0.11(-1.10%)
Mar 15, 2019 10.01 10.13 9.950 10.04 19,800 +0.04(+0.40%)
Mar 14, 2019 9.877 10.00 9.810 10.00 22,052 +0.15(+1.52%)
Mar 13, 2019 9.770 9.900 9.550 9.850 13,952 +0.23(+2.39%)
Mar 12, 2019 9.500 9.670 9.470 9.620 11,291 +0.10(+1.05%)
Mar 11, 2019 9.350 9.530 9.350 9.520 46,103 +0.20(+2.15%)
Mar 08, 2019 9.500 9.600 9.293 9.320 26,600 -0.23(-2.41%)
Mar 07, 2019 9.544 9.639 9.420 9.550 23,766 -0.03(-0.31%)
Mar 06, 2019 9.750 9.750 9.400 9.580 10,363 -0.05(-0.52%)
Mar 05, 2019 9.600 9.690 9.560 9.630 18,845 -0.02(-0.21%)
Mar 04, 2019 9.500 9.668 9.471 9.650 29,343 +0.08(+0.84%)
Mar 01, 2019 9.400 9.660 9.400 9.570 12,000 -0.04(-0.47%)
Feb 28, 2019 9.500 9.635 9.430 9.615 13,114 +0.08(+0.79%)
Feb 27, 2019 9.525 9.713 9.525 9.540 17,329 -0.19(-1.99%)
Feb 26, 2019 9.530 9.740 9.530 9.734 20,731 +0.15(+1.61%)
Feb 25, 2019 9.350 9.620 9.260 9.580 49,502 +0.25(+2.69%)
Feb 22, 2019 9.279 9.477 9.000 9.329 20,100 +0.07(+0.75%)
Feb 21, 2019 9.350 9.350 9.210 9.260 11,350 -0.09(-1.01%)
Feb 20, 2019 9.200 9.430 9.200 9.355 21,810 +0.20(+2.24%)
Feb 19, 2019 8.881 9.190 8.851 9.150 60,095 +0.28(+3.16%)
Feb 15, 2019 9.040 9.040 8.840 8.870 17,000 -0.16(-1.77%)
Feb 14, 2019 9.210 9.210 9.000 9.030 9,547 -0.07(-0.77%)
Feb 13, 2019 9.210 9.260 9.040 9.100 23,194 -0.11(-1.17%)
Feb 12, 2019 9.111 9.207 9.111 9.207 4,640 +0.11(+1.18%)
Feb 11, 2019 8.950 9.114 8.950 9.100 24,920 -0.01(-0.13%)
Feb 08, 2019 8.950 9.190 8.950 9.112 21,500 +0.07(+0.79%)
Feb 07, 2019 9.000 9.140 9.000 9.040 15,992 +0.02(+0.27%)
Feb 06, 2019 8.620 9.016 8.620 9.016 21,879 +0.14(+1.53%)
Feb 05, 2019 8.695 8.880 8.550 8.880 23,148 +0.17(+1.95%)
Feb 04, 2019 8.450 8.764 8.450 8.710 23,683 +0.06(+0.73%)
Feb 01, 2019 8.910 8.980 8.647 8.647 20,000 -0.23(-2.63%)
Jan 31, 2019 8.800 8.940 8.790 8.880 20,451 +0.22(+2.54%)
Jan 30, 2019 8.355 8.700 8.242 8.660 31,719 +0.31(+3.71%)
Jan 29, 2019 8.350 8.390 8.293 8.350 33,534 +0.01(+0.07%)
Jan 28, 2019 8.170 8.405 8.170 8.344 28,431 -0.09(-1.02%)
Jan 25, 2019 8.250 8.490 8.150 8.430 23,100 +0.20(+2.43%)
Jan 24, 2019 8.275 8.330 8.230 8.230 33,728 -0.08(-1.02%)
Jan 23, 2019 8.370 8.400 8.250 8.315 15,613 -0.08(-0.99%)
Jan 22, 2019 8.550 8.720 8.362 8.398 15,352 -0.14(-1.60%)
Jan 18, 2019 8.900 8.900 8.534 8.534 8,200 -0.13(-1.45%)
Jan 17, 2019 8.638 8.740 8.381 8.660 31,308 -0.06(-0.73%)
Jan 16, 2019 8.534 8.724 8.534 8.724 12,329 +0.12(+1.44%)
Jan 15, 2019 8.500 8.600 8.380 8.600 21,431 +0.07(+0.82%)
Jan 14, 2019 8.500 8.530 8.331 8.530 15,070 +0.00(+0.02%)
Jan 11, 2019 8.470 8.528 8.434 8.528 35,900 +0.07(+0.88%)
Jan 10, 2019 8.332 8.500 8.310 8.454 33,028 +0.12(+1.49%)
Jan 09, 2019 8.450 8.470 8.310 8.330 24,685 -0.14(-1.65%)
Jan 08, 2019 8.280 8.500 8.250 8.470 26,886 +0.18(+2.17%)
Jan 07, 2019 8.432 8.432 8.150 8.290 50,466 -0.13(-1.54%)
Jan 04, 2019 8.050 8.470 8.050 8.420 22,700 +0.35(+4.37%)
Jan 03, 2019 8.330 8.330 7.999 8.068 20,041 +0.07(+0.85%)
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.