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 (%)
Dec 31, 2008 3.520 4.053 3.520 3.786 36,300 +0.02(+0.44%)
Dec 30, 2008 3.540 3.770 3.499 3.770 17,700 +0.17(+4.72%)
Dec 29, 2008 3.760 4.254 3.533 3.600 16,855 -0.26(-6.74%)
Dec 26, 2008 3.400 3.860 3.400 3.860 7,500 +0.34(+9.66%)
Dec 24, 2008 3.675 3.675 3.520 3.520 10,700 -0.10(-2.83%)
Dec 23, 2008 3.648 3.739 3.520 3.623 9,800 +0.02(+0.62%)
Dec 22, 2008 3.706 4.017 3.571 3.600 21,300 -0.10(-2.81%)
Dec 19, 2008 3.810 3.810 3.596 3.704 43,610 -0.09(-2.46%)
Dec 18, 2008 4.470 4.470 3.797 3.797 28,800 +0.64(+20.17%)
Dec 17, 2008 4.377 4.402 3.160 3.160 29,700 -1.20(-27.60%)
Dec 16, 2008 4.519 4.519 4.176 4.364 20,650 -0.07(-1.68%)
Dec 15, 2008 3.982 4.439 3.725 4.439 48,750 +0.65(+17.07%)
Dec 12, 2008 4.001 4.220 3.792 3.792 11,240 -0.28(-6.84%)
Dec 11, 2008 3.995 4.505 3.972 4.070 24,000 +0.29(+7.66%)
Dec 10, 2008 3.450 3.863 3.349 3.780 38,772 +0.53(+16.45%)
Dec 09, 2008 3.248 3.378 3.227 3.247 24,600 -0.03(-0.79%)
Dec 08, 2008 3.248 3.362 3.200 3.272 47,700 +0.28(+9.24%)
Dec 05, 2008 2.922 3.070 2.922 2.995 9,175 +0.00(+0.10%)
Dec 04, 2008 3.058 3.058 2.989 2.993 1,700 -0.03(-1.06%)
Dec 03, 2008 3.044 3.048 2.826 3.025 6,300 +0.07(+2.53%)
Dec 02, 2008 3.058 3.058 2.950 2.950 16,300 -0.04(-1.44%)
Dec 01, 2008 3.350 3.350 2.993 2.993 192,225 -0.22(-6.98%)
Nov 28, 2008 3.275 3.310 3.218 3.218 3,500 -0.10(-2.91%)
Nov 26, 2008 3.318 3.344 3.280 3.314 9,200 +0.03(+1.04%)
Nov 25, 2008 3.571 3.670 3.280 3.280 18,975 -0.22(-6.31%)
Nov 24, 2008 3.475 3.720 3.475 3.501 8,900 +0.10(+2.80%)
Nov 21, 2008 3.477 3.498 3.405 3.405 12,300 -0.04(-1.25%)
Nov 20, 2008 3.499 3.499 3.449 3.449 2,200 -0.22(-6.04%)
Nov 19, 2008 3.788 3.804 3.611 3.670 8,950 -0.04(-1.21%)
Nov 18, 2008 3.823 3.828 3.715 3.715 3,200 -0.12(-3.26%)
Nov 17, 2008 3.788 3.840 3.770 3.840 6,700 +0.04(+0.95%)
Nov 14, 2008 3.850 3.879 3.786 3.804 4,500 +0.02(+0.49%)
Nov 13, 2008 3.849 3.849 3.696 3.785 7,500 +0.03(+0.76%)
Nov 12, 2008 4.050 4.050 3.720 3.756 18,100 -0.43(-10.22%)
Nov 11, 2008 4.184 4.184 4.184 0 +0.00(+0.00%)
Nov 10, 2008 4.250 4.250 4.184 4.184 4,650 -0.00(-0.02%)
Nov 07, 2008 4.272 4.272 4.185 4.185 21,500 +0.02(+0.45%)
Nov 06, 2008 4.287 4.287 4.160 4.166 7,890 -0.10(-2.45%)
Nov 05, 2008 4.420 4.420 4.271 4.271 6,100 -0.24(-5.27%)
Nov 04, 2008 4.509 4.545 4.147 4.509 8,000 +0.34(+8.14%)
Nov 03, 2008 4.169 4.169 4.169 0 +0.00(+0.00%)
Oct 31, 2008 4.097 4.191 4.097 4.169 2,700 -0.01(-0.19%)
Oct 30, 2008 4.310 4.310 4.129 4.177 5,900 -0.07(-1.71%)
Oct 29, 2008 3.360 4.250 3.360 4.250 15,537 +0.97(+29.49%)
Oct 28, 2008 3.355 3.466 3.200 3.282 13,200 -0.02(-0.54%)
Oct 27, 2008 3.485 3.567 3.290 3.300 27,200 -0.16(-4.68%)
Oct 24, 2008 3.462 3.545 3.230 3.462 22,700 -0.07(-1.93%)
Oct 23, 2008 3.530 3.653 3.525 3.530 8,650 -0.11(-3.02%)
Oct 22, 2008 3.640 3.960 3.640 3.640 31,625 -0.39(-9.68%)
Oct 21, 2008 4.030 4.103 4.018 4.030 7,525 -0.04(-0.86%)
Oct 20, 2008 4.065 4.175 3.978 4.065 9,000 +0.11(+2.66%)
Oct 17, 2008 3.960 4.152 3.829 3.960 12,500 +0.09(+2.44%)
Oct 16, 2008 3.865 4.126 3.780 3.865 23,550 -0.27(-6.57%)
Oct 15, 2008 4.137 4.375 4.137 4.137 18,400 -0.12(-2.93%)
Oct 14, 2008 4.750 4.399 4.230 4.262 34,190 -0.49(-10.27%)
Oct 13, 2008 4.750 4.760 4.000 4.750 10,830 +0.71(+17.54%)
Oct 10, 2008 4.041 4.280 3.906 4.041 51,350 -0.20(-4.68%)
Oct 09, 2008 4.239 4.880 4.239 4.239 53,287 -0.11(-2.46%)
Oct 08, 2008 4.346 5.066 4.063 4.346 126,475 +0.25(+6.02%)
Oct 07, 2008 4.150 4.271 4.100 4.100 21,800 -0.05(-1.21%)
Oct 06, 2008 4.150 4.398 4.050 4.150 49,629 -0.28(-6.25%)
Oct 03, 2008 4.426 4.825 4.425 4.426 11,100 -0.02(-0.54%)
Oct 02, 2008 4.450 4.893 4.434 4.450 14,000 -0.64(-12.64%)
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.