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 (%)
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%)
Jan 04, 2010 8.504 8.504 8.110 8.203 24,313 -0.07(-0.89%)
Dec 31, 2009 8.276 8.276 8.276 0 -0.26(-3.09%)
Dec 30, 2009 8.430 8.540 8.407 8.540 10,270 +0.07(+0.83%)
Dec 29, 2009 8.566 8.566 8.470 8.470 10,420 +0.07(+0.83%)
Dec 28, 2009 8.450 8.450 8.250 8.400 14,790 -0.08(-0.94%)
Dec 24, 2009 8.340 8.537 8.340 8.480 11,800 -0.02(-0.24%)
Dec 23, 2009 8.220 8.550 8.218 8.500 28,430 +0.30(+3.66%)
Dec 22, 2009 8.390 8.390 8.054 8.200 24,783 -0.12(-1.44%)
Dec 21, 2009 8.482 8.540 8.267 8.320 25,040 +0.26(+3.24%)
Dec 18, 2009 7.650 8.160 7.620 8.059 51,060 +0.46(+6.04%)
Dec 17, 2009 7.892 7.920 7.531 7.600 98,244 -0.39(-4.89%)
Dec 16, 2009 7.976 8.090 7.900 7.991 32,200 -0.01(-0.11%)
Dec 15, 2009 8.055 8.120 7.986 8.000 53,995 -0.07(-0.91%)
Dec 14, 2009 7.599 8.150 7.592 8.073 128,659 +0.63(+8.48%)
Dec 11, 2009 7.510 7.510 7.399 7.443 16,600 -0.03(-0.38%)
Dec 10, 2009 7.435 7.540 7.337 7.471 19,489 +0.14(+1.92%)
Dec 09, 2009 7.190 7.339 7.137 7.330 39,150 +0.19(+2.73%)
Dec 08, 2009 7.380 7.380 7.046 7.136 540,215 -0.23(-3.06%)
Dec 07, 2009 7.157 7.368 6.860 7.361 71,230 +0.63(+9.38%)
Dec 04, 2009 6.910 6.987 6.695 6.730 25,387 -0.09(-1.32%)
Dec 03, 2009 7.070 7.070 6.694 6.820 53,160 -0.26(-3.67%)
Dec 02, 2009 7.364 7.470 7.077 7.080 34,850 -0.28(-3.80%)
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.