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 31, 2009 5.512 5.512 5.450 5.482 700 +0.00(+0.04%)
Mar 30, 2009 5.510 5.550 5.391 5.480 29,900 -0.20(-3.52%)
Mar 26, 2009 5.695 5.760 5.657 5.680 17,550 +0.01(+0.15%)
Mar 25, 2009 5.789 5.848 5.652 5.671 18,000 -0.14(-2.39%)
Mar 24, 2009 5.641 5.826 5.597 5.810 37,300 +0.39(+7.20%)
Mar 23, 2009 5.466 5.500 5.420 5.420 32,500 +0.04(+0.74%)
Mar 20, 2009 5.489 5.543 5.375 5.380 9,072 -0.11(-2.00%)
Mar 19, 2009 5.480 5.822 5.480 5.490 16,100 +0.20(+3.76%)
Mar 18, 2009 5.057 5.291 4.990 5.291 5,802 +0.29(+5.82%)
Mar 17, 2009 4.960 5.023 4.910 5.000 33,217 +0.02(+0.47%)
Mar 16, 2009 4.980 5.001 4.920 4.977 8,865 +0.02(+0.34%)
Mar 13, 2009 4.944 5.003 4.910 4.960 17,586 +0.08(+1.64%)
Mar 12, 2009 4.880 4.956 4.849 4.880 25,435 -0.04(-0.79%)
Mar 11, 2009 4.963 4.963 4.884 4.919 8,727 -0.04(-0.83%)
Mar 10, 2009 5.035 5.100 4.871 4.960 36,257 -0.05(-1.02%)
Mar 09, 2009 4.897 5.045 4.897 5.011 18,340 +0.15(+3.08%)
Mar 06, 2009 4.950 4.950 4.850 4.861 5,700 -0.02(-0.38%)
Mar 05, 2009 5.190 5.190 4.880 4.880 7,600 -0.21(-4.13%)
Mar 04, 2009 4.994 5.157 4.950 5.090 22,260 +0.23(+4.70%)
Mar 02, 2009 5.000 5.034 4.825 4.862 49,470 -0.14(-2.74%)
Feb 27, 2009 5.085 5.109 4.987 4.999 14,100 +0.00(+0.08%)
Feb 26, 2009 5.248 5.370 4.995 4.995 8,000 -0.20(-3.79%)
Feb 25, 2009 4.944 5.281 4.910 5.192 15,270 +0.24(+4.82%)
Feb 24, 2009 5.210 5.210 4.865 4.953 42,100 -0.25(-4.85%)
Feb 23, 2009 5.692 5.750 5.048 5.205 64,341 -0.17(-3.18%)
Feb 20, 2009 5.097 5.440 5.030 5.376 56,125 +0.31(+6.12%)
Feb 19, 2009 5.150 5.200 4.995 5.066 48,410 -0.01(-0.28%)
Feb 18, 2009 4.834 5.321 4.777 5.080 116,495 +0.70(+15.94%)
Feb 17, 2009 4.131 4.489 4.025 4.382 36,896 +0.33(+8.20%)
Feb 13, 2009 3.963 4.050 3.963 4.050 8,200 +0.11(+2.79%)
Feb 12, 2009 3.940 4.071 3.940 3.940 1,300 -0.14(-3.54%)
Feb 11, 2009 4.190 4.200 4.021 4.085 11,070 -0.18(-4.21%)
Feb 10, 2009 4.264 4.264 4.238 4.264 1,850 -0.14(-3.09%)
Feb 09, 2009 4.316 4.500 4.316 4.400 4,200 +0.18(+4.27%)
Feb 06, 2009 4.215 4.348 4.130 4.220 16,690 +0.02(+0.48%)
Feb 05, 2009 4.007 4.200 3.934 4.200 3,600 +0.15(+3.77%)
Feb 04, 2009 3.942 4.164 3.942 4.047 6,650 +0.15(+3.78%)
Feb 03, 2009 3.982 3.982 3.900 3.900 2,400 +0.08(+2.04%)
Feb 02, 2009 3.771 3.978 3.770 3.822 6,650 -0.02(-0.47%)
Jan 30, 2009 3.844 3.920 3.840 3.840 16,135 -0.06(-1.54%)
Jan 29, 2009 4.000 4.018 3.900 3.900 33,000 -0.16(-3.92%)
Jan 28, 2009 4.062 4.082 4.054 4.059 2,100 +0.05(+1.35%)
Jan 27, 2009 4.115 4.141 4.005 4.005 1,500 -0.09(-2.21%)
Jan 26, 2009 3.990 4.219 3.940 4.096 11,370 +0.08(+2.04%)
Jan 23, 2009 3.680 4.076 3.560 4.014 3,100 +0.33(+9.06%)
Jan 22, 2009 3.504 3.681 3.490 3.681 12,600 +0.14(+3.90%)
Jan 21, 2009 3.566 3.670 3.445 3.542 55,250 -0.18(-4.94%)
Jan 20, 2009 3.750 3.750 3.719 3.727 1,410 -0.32(-7.94%)
Jan 16, 2009 4.119 4.119 4.048 4.048 3,500 +0.05(+1.24%)
Jan 15, 2009 3.950 3.998 3.769 3.998 5,400 -0.05(-1.30%)
Jan 14, 2009 4.290 4.290 4.040 4.051 15,300 -0.14(-3.36%)
Jan 13, 2009 4.181 4.199 4.135 4.192 6,800 -0.04(-0.89%)
Jan 12, 2009 4.496 4.496 4.217 4.229 19,050 -0.08(-1.87%)
Jan 09, 2009 4.220 4.342 4.181 4.310 5,540 -0.19(-4.22%)
Jan 08, 2009 4.551 4.551 4.485 4.500 4,900 -0.07(-1.59%)
Jan 07, 2009 4.877 4.899 4.572 4.572 8,900 -0.29(-6.02%)
Jan 06, 2009 4.690 5.000 4.690 4.866 2,800 +0.22(+4.79%)
Jan 05, 2009 4.530 4.681 4.500 4.643 20,800 +0.23(+5.18%)
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.