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, 2010 9.502 9.760 9.502 9.567 77,880 +0.07(+0.71%)
Mar 30, 2010 9.260 9.527 9.110 9.500 27,045 +0.31(+3.39%)
Mar 29, 2010 9.020 9.188 8.940 9.188 12,700 +0.14(+1.53%)
Mar 26, 2010 9.029 9.050 8.969 9.050 3,500 +0.01(+0.11%)
Mar 25, 2010 9.079 9.102 9.010 9.040 4,833 -0.04(-0.42%)
Mar 24, 2010 9.170 9.281 9.000 9.079 16,515 -0.21(-2.23%)
Mar 23, 2010 9.020 9.285 8.970 9.285 16,022 +0.39(+4.33%)
Mar 22, 2010 8.945 8.988 8.740 8.900 29,155 -0.09(-1.00%)
Mar 19, 2010 9.331 9.331 8.953 8.990 44,758 -0.31(-3.33%)
Mar 18, 2010 9.730 9.730 9.260 9.300 15,780 -0.28(-2.94%)
Mar 17, 2010 9.880 9.911 9.543 9.582 21,800 -0.07(-0.70%)
Mar 16, 2010 9.250 9.870 9.216 9.650 45,496 +0.46(+4.96%)
Mar 15, 2010 9.060 9.194 9.060 9.194 39,111 -0.58(-5.90%)
Mar 12, 2010 9.170 9.802 9.170 9.770 51,648 +0.63(+6.89%)
Mar 11, 2010 8.974 9.170 8.974 9.140 17,320 +0.01(+0.11%)
Mar 10, 2010 8.360 9.130 8.280 9.130 24,538 +0.77(+9.20%)
Mar 09, 2010 8.270 8.368 8.270 8.361 6,199 +0.16(+1.96%)
Mar 08, 2010 8.190 8.430 8.162 8.200 27,200 +0.04(+0.49%)
Mar 05, 2010 8.160 8.208 8.099 8.160 5,500 +0.01(+0.12%)
Mar 04, 2010 8.066 8.150 8.066 8.150 2,285 +0.15(+1.88%)
Mar 03, 2010 7.940 8.140 7.940 8.000 10,352 +0.11(+1.39%)
Mar 02, 2010 7.856 7.980 7.856 7.890 8,265 +0.04(+0.50%)
Mar 01, 2010 8.101 8.130 7.762 7.851 13,200 -0.08(-1.00%)
Feb 26, 2010 7.920 7.980 7.902 7.930 12,500 +0.21(+2.72%)
Feb 25, 2010 7.673 7.720 7.310 7.720 12,980 -0.09(-1.10%)
Feb 24, 2010 7.798 7.806 7.667 7.806 14,755 +0.06(+0.73%)
Feb 23, 2010 7.891 7.891 7.605 7.749 28,900 -0.05(-0.60%)
Feb 22, 2010 7.955 7.955 7.738 7.795 5,400 -0.18(-2.29%)
Feb 19, 2010 7.800 8.040 7.750 7.978 6,950 +0.08(+1.04%)
Feb 18, 2010 7.750 7.896 7.700 7.896 7,500 +0.09(+1.10%)
Feb 17, 2010 8.000 8.050 7.750 7.811 21,700 -0.09(-1.14%)
Feb 16, 2010 7.680 7.919 7.680 7.901 13,050 +0.26(+3.34%)
Feb 12, 2010 7.645 7.645 7.645 0 -0.17(-2.12%)
Feb 11, 2010 7.780 7.810 7.717 7.810 9,775 +0.22(+2.90%)
Feb 10, 2010 7.570 7.675 7.551 7.590 9,000 -0.03(-0.43%)
Feb 09, 2010 7.440 7.670 7.430 7.623 25,105 +0.24(+3.28%)
Feb 08, 2010 7.470 7.496 7.310 7.381 26,600 +0.04(+0.49%)
Feb 05, 2010 7.480 7.530 7.254 7.345 58,403 -0.15(-1.94%)
Feb 04, 2010 7.933 7.966 7.454 7.490 62,850 -0.45(-5.67%)
Feb 03, 2010 8.030 8.114 7.750 7.940 53,019 -0.13(-1.61%)
Feb 02, 2010 7.720 8.121 7.560 8.070 106,592 +0.51(+6.69%)
Feb 01, 2010 7.150 7.564 7.150 7.564 34,620 +0.35(+4.87%)
Jan 29, 2010 7.111 7.240 7.080 7.213 39,713 +0.11(+1.59%)
Jan 28, 2010 7.470 7.479 7.050 7.100 53,127 -0.21(-2.85%)
Jan 27, 2010 7.490 7.608 7.250 7.308 27,598 -0.18(-2.45%)
Jan 26, 2010 7.491 7.550 7.420 7.492 25,455 -0.01(-0.09%)
Jan 25, 2010 7.421 7.499 7.403 7.499 40,870 -0.01(-0.15%)
Jan 22, 2010 7.454 7.672 7.410 7.510 23,536 +0.01(+0.13%)
Jan 21, 2010 7.700 7.700 7.472 7.500 48,894 -0.31(-3.95%)
Jan 20, 2010 7.989 7.989 7.694 7.809 14,400 -0.29(-3.53%)
Jan 19, 2010 7.971 8.094 7.872 8.094 27,060 +0.34(+4.44%)
Jan 15, 2010 7.750 7.750 7.750 0 -0.11(-1.40%)
Jan 14, 2010 8.050 8.078 7.860 7.860 51,616 -0.19(-2.35%)
Jan 13, 2010 8.100 8.134 7.959 8.049 23,435 +0.05(+0.62%)
Jan 12, 2010 8.250 8.288 7.916 8.000 29,867 -0.28(-3.38%)
Jan 11, 2010 8.299 8.544 8.180 8.280 21,600 +0.06(+0.78%)
Jan 08, 2010 8.280 8.280 8.102 8.216 7,500 -0.03(-0.41%)
Jan 07, 2010 8.300 8.300 8.176 8.250 13,300 +0.02(+0.24%)
Jan 06, 2010 8.089 8.250 7.950 8.230 25,174 +0.19(+2.40%)
Jan 05, 2010 8.249 8.249 7.991 8.037 25,250 -0.17(-2.02%)
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.