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 )

15.96 +0.10 (+0.63%)
Streaming Delayed Price Updated: 12:50 PM EDT, May 3, 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 (%)
Feb 28, 2007 8.562 8.563 7.978 8.562 24,470 +0.21(+2.46%)
Feb 27, 2007 8.357 8.804 8.341 8.357 21,100 -0.62(-6.93%)
Feb 26, 2007 8.979 9.066 8.884 8.979 9,900 -0.02(-0.23%)
Feb 23, 2007 8.999 9.296 8.865 8.999 15,800 -0.00(-0.01%)
Feb 22, 2007 9.000 9.173 8.949 9.000 3,679 -0.16(-1.73%)
Feb 21, 2007 9.158 9.158 8.850 9.158 5,515 +0.24(+2.65%)
Feb 20, 2007 8.922 9.157 8.875 8.922 22,700 -0.03(-0.31%)
Feb 16, 2007 8.950 9.016 8.383 8.950 19,200 +0.58(+6.93%)
Feb 15, 2007 8.370 8.475 8.311 8.370 28,900 -0.08(-0.98%)
Feb 14, 2007 8.453 8.453 8.389 8.453 3,500 -0.04(-0.42%)
Feb 13, 2007 8.488 8.488 8.217 8.488 7,100 +0.32(+3.86%)
Feb 12, 2007 8.270 8.300 8.172 8.172 7,200 -0.10(-1.18%)
Feb 09, 2007 8.270 8.443 8.270 8.270 9,600 -0.17(-2.01%)
Feb 08, 2007 8.440 8.450 8.392 8.440 1,500 +0.01(+0.12%)
Feb 07, 2007 8.430 8.491 8.380 8.430 2,420 +0.03(+0.33%)
Feb 06, 2007 8.402 8.470 8.377 8.402 7,200 +0.04(+0.52%)
Feb 05, 2007 8.359 8.425 8.345 8.359 6,600 +0.01(+0.12%)
Feb 02, 2007 8.349 8.510 8.341 8.349 700 +0.02(+0.28%)
Feb 01, 2007 8.326 8.682 8.326 8.326 4,875 +0.03(+0.32%)
Jan 31, 2007 8.300 8.413 8.283 8.300 10,400 +0.00(+0.04%)
Jan 30, 2007 8.296 8.345 8.274 8.296 800 -0.10(-1.19%)
Jan 29, 2007 8.396 8.490 8.329 8.396 5,100 -0.07(-0.80%)
Jan 26, 2007 8.464 8.495 8.311 8.464 10,700 -0.03(-0.31%)
Jan 25, 2007 8.490 8.572 8.402 8.490 6,700 -0.16(-1.84%)
Jan 24, 2007 8.649 8.671 8.550 8.649 4,100 -0.04(-0.40%)
Jan 23, 2007 8.684 8.800 8.551 8.684 13,600 +0.00(+0.05%)
Jan 22, 2007 8.680 8.880 8.680 8.680 8,400 -0.25(-2.77%)
Jan 19, 2007 8.928 8.928 8.790 8.928 1,679 -0.03(-0.29%)
Jan 18, 2007 8.954 8.954 8.776 8.954 6,600 +0.16(+1.76%)
Jan 17, 2007 8.798 8.944 8.768 8.798 5,800 -0.15(-1.69%)
Jan 16, 2007 8.950 9.022 8.800 8.950 18,527 +0.31(+3.60%)
Jan 12, 2007 8.639 8.880 8.257 8.639 6,915 +0.50(+6.13%)
Jan 11, 2007 8.140 8.254 8.108 8.140 2,000 -0.06(-0.79%)
Jan 10, 2007 8.205 8.230 8.080 8.205 12,550 -0.18(-2.18%)
Jan 09, 2007 8.388 8.438 8.278 8.388 12,800 -0.07(-0.83%)
Jan 08, 2007 8.458 8.490 8.281 8.458 13,077 +0.17(+2.05%)
Jan 05, 2007 8.288 8.527 8.108 8.288 11,680 -0.38(-4.42%)
Jan 04, 2007 8.710 8.671 8.322 8.671 17,820 -0.04(-0.45%)
Jan 03, 2007 8.710 8.907 8.600 8.710 16,850 -0.06(-0.67%)
Dec 29, 2006 8.769 9.104 8.769 8.769 9,500 -0.45(-4.83%)
Dec 28, 2006 9.214 9.237 9.170 9.214 1,770 -0.03(-0.28%)
Dec 27, 2006 9.240 9.240 8.797 9.240 4,750 +0.44(+5.00%)
Dec 26, 2006 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
Dec 22, 2006 8.800 8.980 8.790 8.800 3,375 -0.06(-0.71%)
Dec 21, 2006 8.863 9.269 8.863 8.863 4,700 -0.26(-2.87%)
Dec 20, 2006 9.125 9.340 9.125 9.125 9,000 -0.30(-3.23%)
Dec 19, 2006 9.430 9.430 8.980 9.430 13,465 +0.24(+2.59%)
Dec 18, 2006 9.192 9.407 9.146 9.192 16,900 -0.05(-0.50%)
Dec 15, 2006 9.238 9.501 9.225 9.238 12,295 -0.02(-0.24%)
Dec 14, 2006 9.260 9.395 8.570 9.260 21,865 +0.68(+7.97%)
Dec 13, 2006 8.576 8.652 8.000 8.576 11,750 +0.71(+8.97%)
Dec 12, 2006 7.870 7.996 7.735 7.870 5,450 -0.03(-0.38%)
Dec 11, 2006 7.900 8.067 7.870 7.900 5,400 +0.00(+0.00%)
Dec 08, 2006 7.900 8.250 7.900 7.900 6,500 -0.34(-4.07%)
Dec 07, 2006 8.235 8.380 7.885 8.235 8,700 +0.21(+2.56%)
Dec 06, 2006 8.030 8.190 7.967 8.030 15,785 -0.19(-2.31%)
Dec 05, 2006 8.220 8.458 8.215 8.220 10,150 -0.03(-0.36%)
Dec 04, 2006 8.250 8.550 8.100 8.250 12,836 -0.21(-2.44%)
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.