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 )

15.97 +0.11 (+0.69%)
Streaming Delayed Price Updated: 3:55 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 (%)
Jan 29, 2021 12.11 12.11 11.49 11.50 63,900 -0.35(-2.95%)
Jan 28, 2021 11.90 11.97 11.57 11.85 24,562 +0.15(+1.28%)
Jan 27, 2021 12.15 12.40 11.68 11.70 55,370 -0.77(-6.17%)
Jan 26, 2021 12.33 12.47 12.29 12.47 35,431 +0.22(+1.80%)
Jan 25, 2021 12.40 12.40 12.17 12.25 49,543 +0.00(+0.00%)
Jan 22, 2021 12.48 12.60 12.20 12.25 30,400 -0.32(-2.55%)
Jan 21, 2021 12.36 12.57 12.24 12.57 41,333 +0.14(+1.13%)
Jan 20, 2021 11.91 12.51 11.32 12.43 42,719 +0.57(+4.81%)
Jan 19, 2021 11.25 11.86 11.25 11.86 49,780 +0.55(+4.86%)
Jan 15, 2021 11.28 11.44 11.25 11.31 23,500 -0.13(-1.14%)
Jan 14, 2021 11.35 11.53 11.24 11.44 27,556 +0.06(+0.53%)
Jan 13, 2021 11.49 11.49 11.25 11.38 21,217 -0.16(-1.39%)
Jan 12, 2021 11.05 11.54 11.05 11.54 47,286 +0.36(+3.22%)
Jan 11, 2021 11.31 11.80 11.05 11.18 28,116 -0.44(-3.82%)
Jan 08, 2021 11.60 11.88 10.53 11.62 42,600 -0.20(-1.69%)
Jan 07, 2021 10.53 11.84 10.53 11.82 93,262 +1.12(+10.50%)
Jan 06, 2021 10.61 10.85 10.50 10.70 32,822 +0.10(+0.94%)
Jan 05, 2021 11.18 11.18 10.59 10.60 36,235 -0.33(-3.02%)
Jan 04, 2021 10.50 11.04 10.50 10.93 70,704 +0.20(+1.86%)
Dec 31, 2020 10.73 10.73 10.73 42,388 -0.17(-1.56%)
Dec 30, 2020 10.50 10.90 10.50 10.90 42,388 +0.36(+3.42%)
Dec 29, 2020 10.50 10.79 10.50 10.54 35,820 -0.46(-4.18%)
Dec 28, 2020 10.62 11.00 10.50 11.00 22,580 +0.34(+3.19%)
Dec 24, 2020 10.60 10.74 10.60 10.66 11,900 +0.01(+0.09%)
Dec 23, 2020 11.16 11.16 10.56 10.65 28,926 +0.07(+0.70%)
Dec 22, 2020 10.75 10.82 10.57 10.58 31,360 -0.22(-2.03%)
Dec 21, 2020 10.57 10.98 10.57 10.79 51,199 +0.21(+1.94%)
Dec 18, 2020 10.77 10.77 10.55 10.59 21,900 -0.18(-1.67%)
Dec 17, 2020 10.25 10.85 10.11 10.77 71,127 +0.68(+6.77%)
Dec 16, 2020 9.910 10.11 9.850 10.09 64,770 +0.27(+2.72%)
Dec 15, 2020 10.00 10.00 9.740 9.820 59,609 +0.01(+0.10%)
Dec 14, 2020 9.720 10.03 9.720 9.810 80,707 +0.22(+2.29%)
Dec 11, 2020 9.600 9.830 9.540 9.591 27,600 -0.13(-1.33%)
Dec 10, 2020 9.700 9.844 9.650 9.720 32,823 +0.02(+0.21%)
Dec 09, 2020 9.500 9.700 9.160 9.700 14,741 +0.05(+0.52%)
Dec 08, 2020 9.500 9.900 9.500 9.650 11,128 -0.10(-1.03%)
Dec 07, 2020 9.600 9.940 9.530 9.750 38,432 -0.12(-1.22%)
Dec 04, 2020 9.880 9.940 9.772 9.870 30,200 +0.19(+1.96%)
Dec 03, 2020 9.300 9.744 9.300 9.680 27,949 +0.24(+2.58%)
Dec 02, 2020 8.950 9.470 8.950 9.437 30,447 +0.33(+3.58%)
Dec 01, 2020 8.500 9.110 8.490 9.110 69,225 +0.31(+3.52%)
Nov 30, 2020 8.510 8.870 8.430 8.800 60,732 +0.29(+3.41%)
Nov 27, 2020 8.463 8.590 8.360 8.510 49,500 +0.04(+0.47%)
Nov 25, 2020 8.520 8.536 8.407 8.470 54,300 +0.09(+1.07%)
Nov 24, 2020 8.500 8.520 8.260 8.380 88,061 -0.13(-1.58%)
Nov 23, 2020 8.110 8.750 8.110 8.515 107,657 -0.05(-0.64%)
Nov 20, 2020 8.350 8.635 8.350 8.570 51,500 +0.21(+2.51%)
Nov 19, 2020 7.930 8.440 7.930 8.360 30,633 -0.04(-0.48%)
Nov 18, 2020 8.320 8.500 8.320 8.400 28,859 +0.14(+1.69%)
Nov 17, 2020 8.146 8.320 8.095 8.260 14,339 +0.05(+0.61%)
Nov 16, 2020 8.000 8.250 8.000 8.210 24,694 +0.16(+2.04%)
Nov 13, 2020 8.260 8.260 7.960 8.046 53,100 -0.14(-1.76%)
Nov 12, 2020 8.170 8.380 8.130 8.190 9,170 -0.11(-1.32%)
Nov 11, 2020 8.200 8.370 8.195 8.300 8,452 -0.06(-0.72%)
Nov 10, 2020 8.500 8.500 8.350 8.360 8,708 -0.05(-0.55%)
Nov 09, 2020 8.500 8.750 8.060 8.406 20,472 -0.09(-1.05%)
Nov 06, 2020 8.557 8.557 8.340 8.495 13,600 -0.08(-0.88%)
Nov 05, 2020 8.320 8.786 8.320 8.570 27,141 +0.04(+0.47%)
Nov 04, 2020 8.560 8.590 8.530 8.530 8,625 -0.01(-0.12%)
Nov 03, 2020 8.220 8.575 8.220 8.540 39,475 +0.45(+5.57%)
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.