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 (%)
May 31, 2006 6.370 6.370 6.332 6.370 3,900 +0.23(+3.75%)
May 30, 2006 6.140 6.300 6.100 6.140 7,025 +0.01(+0.24%)
May 26, 2006 6.125 6.290 6.073 6.125 5,584 -0.25(-3.85%)
May 25, 2006 6.370 6.380 6.300 6.370 11,495 +0.29(+4.77%)
May 24, 2006 6.080 6.080 5.800 6.080 2,075 +0.37(+6.41%)
May 23, 2006 5.714 6.290 5.495 5.714 15,200 +0.58(+11.28%)
May 22, 2006 5.135 5.135 5.135 5.135 0 +0.00(+0.00%)
May 19, 2006 5.135 5.680 5.120 5.135 30,075 -0.38(-6.97%)
May 18, 2006 5.520 5.642 5.410 5.520 30,600 -0.08(-1.43%)
May 17, 2006 5.800 5.950 5.400 5.600 14,400 -0.20(-3.45%)
May 16, 2006 5.800 6.100 5.790 5.800 10,955 -0.32(-5.23%)
May 15, 2006 6.120 6.300 5.722 6.120 32,700 -0.52(-7.83%)
May 12, 2006 6.640 7.047 6.500 6.640 17,004 +0.09(+1.37%)
May 11, 2006 6.550 6.750 6.509 6.550 4,100 -0.29(-4.17%)
May 10, 2006 6.835 6.851 6.695 6.835 14,685 +0.04(+0.51%)
May 09, 2006 6.800 7.188 6.600 6.800 15,750 +0.36(+5.59%)
May 08, 2006 6.440 6.495 5.960 6.440 9,700 +0.50(+8.42%)
May 05, 2006 5.940 6.000 5.935 5.940 10,300 -0.09(-1.49%)
May 04, 2006 6.030 6.165 5.805 6.030 15,720 +0.19(+3.25%)
May 03, 2006 5.840 6.000 5.840 5.840 7,820 -0.03(-0.51%)
May 02, 2006 5.870 6.080 5.760 5.870 35,100 +0.12(+2.00%)
May 01, 2006 5.755 5.790 5.470 5.755 6,500 +0.32(+5.89%)
Apr 28, 2006 5.435 5.435 5.435 5.435 0 +0.13(+2.55%)
Apr 27, 2006 5.300 5.335 5.300 5.300 3,500 -0.03(-0.50%)
Apr 26, 2006 5.327 5.560 5.300 5.327 19,700 +0.07(+1.41%)
Apr 25, 2006 5.253 5.275 5.200 5.253 11,400 +0.00(+0.00%)
Apr 24, 2006 5.253 5.390 5.165 5.253 6,550 +0.00(+0.00%)
Apr 21, 2006 5.238 5.510 5.200 5.253 6,400 +0.01(+0.28%)
Apr 20, 2006 5.238 5.300 4.993 5.238 33,150 +0.00(+0.00%)
Apr 19, 2006 5.000 5.238 5.031 5.238 3,000 +0.24(+4.76%)
Apr 18, 2006 5.000 5.040 4.885 5.000 14,620 +0.00(+0.00%)
Apr 17, 2006 5.000 5.010 4.835 5.000 21,300 +0.04(+0.70%)
Apr 13, 2006 4.940 5.009 4.900 4.965 4,900 +0.02(+0.51%)
Apr 12, 2006 4.900 5.028 4.854 4.940 15,900 +0.04(+0.82%)
Apr 11, 2006 4.900 4.910 4.790 4.900 14,200 +0.02(+0.41%)
Apr 10, 2006 4.880 5.030 4.880 4.880 30,588 -0.18(-3.58%)
Apr 07, 2006 5.061 5.061 4.826 5.061 5,890 +0.05(+1.03%)
Apr 06, 2006 5.010 5.020 4.944 5.010 8,396 +0.08(+1.52%)
Apr 05, 2006 4.935 4.938 4.721 4.935 20,750 +0.05(+1.02%)
Apr 04, 2006 4.885 4.915 4.790 4.885 20,500 +0.07(+1.45%)
Apr 03, 2006 4.815 4.815 4.815 4.815 0 +0.00(+0.00%)
Mar 31, 2006 4.815 4.817 4.700 4.815 4,500 +0.12(+2.45%)
Mar 30, 2006 4.700 4.922 4.680 4.700 8,725 +0.04(+0.77%)
Mar 29, 2006 4.664 4.700 4.650 4.664 3,000 -0.00(-0.09%)
Mar 28, 2006 4.805 4.901 4.668 4.668 14,700 -0.14(-2.85%)
Mar 27, 2006 4.805 4.805 4.700 4.805 1,500 +0.09(+1.91%)
Mar 24, 2006 4.720 4.715 4.640 4.715 12,250 +0.24(+5.39%)
Mar 21, 2006 4.474 4.481 4.410 4.474 8,250 +0.04(+0.99%)
Mar 20, 2006 4.430 4.430 4.409 4.430 1,200 +0.06(+1.37%)
Mar 17, 2006 4.370 4.430 4.370 4.370 9,300 -0.08(-1.80%)
Mar 16, 2006 4.450 4.450 4.350 4.450 10,500 +0.06(+1.37%)
Mar 15, 2006 4.350 4.470 4.390 4.390 4,884 +0.04(+0.92%)
Mar 14, 2006 4.382 4.353 4.337 4.350 110,600 -0.03(-0.73%)
Mar 13, 2006 4.382 4.382 4.250 4.382 18,400 +0.04(+0.86%)
Mar 10, 2006 4.345 4.345 4.286 4.345 2,500 +0.07(+1.65%)
Mar 09, 2006 4.275 4.330 4.275 4.275 7,425 -0.06(-1.43%)
Mar 08, 2006 4.337 4.350 4.190 4.337 21,600 +0.02(+0.38%)
Mar 07, 2006 4.320 4.980 4.320 4.320 6,161 -0.02(-0.46%)
Mar 06, 2006 4.340 4.340 4.340 4.340 0 +0.00(+0.00%)
Mar 03, 2006 4.340 4.414 4.213 4.340 18,640 -0.03(-0.69%)
Mar 02, 2006 4.370 4.433 4.300 4.370 5,000 -0.04(-0.94%)
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.