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 )

16.05 -0.20 (-1.23%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 10, 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 (%)
Oct 31, 2018 9.682 9.990 9.500 9.650 15,799 -0.07(-0.72%)
Oct 30, 2018 9.530 9.884 9.510 9.720 14,228 +0.17(+1.76%)
Oct 29, 2018 9.802 9.900 9.530 9.552 50,199 -0.09(-0.91%)
Oct 26, 2018 9.510 9.660 9.510 9.640 29,600 -0.14(-1.43%)
Oct 25, 2018 9.780 9.870 9.670 9.780 32,978 -0.07(-0.72%)
Oct 24, 2018 10.18 10.35 9.796 9.850 30,576 -0.32(-3.11%)
Oct 23, 2018 10.00 10.18 9.800 10.17 23,883 +0.07(+0.65%)
Oct 22, 2018 10.17 10.20 9.999 10.10 16,256 -0.06(-0.59%)
Oct 19, 2018 10.18 10.29 10.07 10.16 15,400 -0.05(-0.45%)
Oct 18, 2018 10.32 10.32 10.13 10.21 27,292 -0.13(-1.29%)
Oct 17, 2018 10.56 10.56 10.27 10.34 43,098 +0.09(+0.86%)
Oct 16, 2018 10.41 10.42 10.09 10.25 35,001 -0.08(-0.79%)
Oct 15, 2018 10.00 10.41 9.750 10.33 44,487 +0.55(+5.66%)
Oct 12, 2018 9.760 9.822 9.710 9.780 16,500 +0.02(+0.20%)
Oct 11, 2018 9.620 9.790 9.550 9.760 42,441 +0.15(+1.56%)
Oct 10, 2018 9.810 9.810 9.570 9.610 26,168 -0.23(-2.34%)
Oct 09, 2018 10.10 10.19 9.810 9.840 19,748 -0.23(-2.28%)
Oct 08, 2018 10.30 10.30 9.750 10.07 24,401 +0.17(+1.75%)
Oct 05, 2018 9.700 9.910 9.549 9.897 33,100 +0.15(+1.51%)
Oct 04, 2018 9.733 10.02 9.710 9.750 36,690 -0.15(-1.56%)
Oct 03, 2018 9.956 9.976 9.900 9.904 21,801 +0.00(+0.04%)
Oct 02, 2018 10.06 10.21 9.900 9.900 27,426 -0.24(-2.37%)
Oct 01, 2018 9.990 10.28 9.945 10.14 24,101 +0.34(+3.45%)
Sep 28, 2018 9.670 9.842 9.670 9.802 18,600 +0.03(+0.33%)
Sep 27, 2018 9.750 9.800 9.740 9.770 10,890 -0.05(-0.51%)
Sep 26, 2018 10.18 10.29 9.820 9.820 15,583 -0.38(-3.72%)
Sep 25, 2018 10.24 10.26 10.19 10.20 19,534 +0.01(+0.10%)
Sep 24, 2018 10.14 10.20 10.02 10.19 22,892 +0.12(+1.19%)
Sep 21, 2018 10.01 10.08 9.960 10.07 26,900 +0.05(+0.50%)
Sep 20, 2018 9.850 10.07 9.830 10.02 23,237 +0.24(+2.45%)
Sep 19, 2018 9.441 9.841 9.441 9.780 21,813 +0.29(+3.06%)
Sep 18, 2018 9.500 9.510 9.370 9.490 14,620 +0.13(+1.39%)
Sep 17, 2018 9.200 9.420 9.200 9.360 16,135 +0.03(+0.28%)
Sep 14, 2018 9.270 9.366 9.222 9.334 21,700 +0.06(+0.67%)
Sep 13, 2018 9.260 9.456 9.192 9.273 36,050 -0.12(-1.26%)
Sep 12, 2018 9.260 9.440 9.174 9.390 39,860 +0.21(+2.29%)
Sep 11, 2018 9.200 9.253 9.080 9.180 38,562 +0.00(+0.00%)
Sep 10, 2018 9.105 9.250 9.105 9.180 51,867 -0.00(-0.02%)
Sep 07, 2018 9.240 9.250 9.110 9.182 23,500 -0.07(-0.74%)
Sep 06, 2018 9.442 9.500 9.250 9.250 10,877 -0.13(-1.39%)
Sep 05, 2018 9.200 9.488 9.060 9.380 32,903 +0.18(+1.96%)
Sep 04, 2018 9.400 9.500 9.080 9.200 57,448 -0.29(-3.06%)
Aug 31, 2018 9.490 9.490 9.490 0 -0.11(-1.15%)
Aug 30, 2018 9.702 9.770 9.581 9.600 17,874 -0.14(-1.44%)
Aug 29, 2018 9.650 9.762 9.625 9.740 14,019 +0.10(+1.05%)
Aug 28, 2018 9.730 9.780 9.586 9.639 26,402 -0.08(-0.84%)
Aug 27, 2018 9.650 9.785 9.550 9.720 65,641 +0.19(+1.99%)
Aug 24, 2018 9.270 9.600 9.190 9.530 21,000 +0.26(+2.80%)
Aug 23, 2018 9.400 9.567 9.260 9.270 25,299 -0.29(-3.03%)
Aug 22, 2018 9.794 9.830 9.560 9.560 15,741 -0.18(-1.85%)
Aug 21, 2018 9.625 9.790 9.580 9.740 19,120 +0.18(+1.88%)
Aug 20, 2018 9.000 9.675 9.000 9.560 41,076 +0.40(+4.37%)
Aug 17, 2018 9.150 9.230 9.000 9.160 58,900 +0.04(+0.44%)
Aug 16, 2018 9.180 9.350 9.021 9.120 63,267 -0.11(-1.20%)
Aug 15, 2018 9.680 9.686 9.062 9.231 84,122 -0.47(-4.84%)
Aug 14, 2018 9.690 9.725 9.670 9.700 30,288 +0.07(+0.72%)
Aug 13, 2018 9.720 9.778 9.500 9.630 28,920 -0.10(-1.02%)
Aug 10, 2018 9.764 9.840 9.685 9.730 24,400 -0.10(-1.02%)
Aug 09, 2018 9.750 9.830 9.715 9.830 25,888 +0.05(+0.51%)
Aug 08, 2018 9.580 9.960 9.580 9.780 22,152 +0.03(+0.33%)
Aug 07, 2018 9.610 9.850 9.610 9.748 69,072 +0.11(+1.12%)
Aug 06, 2018 9.380 9.800 9.380 9.640 25,518 -0.10(-1.03%)
Aug 03, 2018 9.740 9.810 9.710 9.740 32,500 -0.01(-0.10%)
Aug 02, 2018 9.580 9.781 9.580 9.750 21,276 +0.00(+0.00%)
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.