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 (%)
Dec 31, 2018 8.100 8.205 7.880 7.900 41,400 -0.23(-2.81%)
Dec 28, 2018 8.010 8.250 7.725 8.128 51,000 +0.17(+2.11%)
Dec 27, 2018 7.600 7.987 7.500 7.960 136,973 +0.47(+6.28%)
Dec 26, 2018 7.750 7.780 7.310 7.490 117,212 -0.26(-3.33%)
Dec 24, 2018 7.680 7.840 7.399 7.748 130,500 -0.12(-1.55%)
Dec 21, 2018 7.970 8.150 7.700 7.870 280,900 -0.37(-4.48%)
Dec 20, 2018 8.504 8.504 8.200 8.239 108,973 -0.28(-3.30%)
Dec 19, 2018 8.730 8.885 8.520 8.520 36,552 -0.27(-3.12%)
Dec 18, 2018 8.715 8.960 8.661 8.794 65,716 -0.06(-0.64%)
Dec 17, 2018 8.800 9.140 8.800 8.851 57,057 -0.20(-2.20%)
Dec 14, 2018 9.400 9.400 9.050 9.050 30,500 -0.50(-5.24%)
Dec 13, 2018 9.600 9.600 9.510 9.550 9,965 -0.03(-0.31%)
Dec 12, 2018 9.560 9.644 9.523 9.580 6,467 +0.04(+0.42%)
Dec 11, 2018 9.370 9.670 9.370 9.540 25,717 +0.07(+0.74%)
Dec 10, 2018 9.680 9.700 9.400 9.470 30,595 -0.21(-2.17%)
Dec 07, 2018 9.572 9.730 9.420 9.680 31,900 +0.19(+2.00%)
Dec 06, 2018 9.710 9.890 9.400 9.490 52,829 -0.28(-2.88%)
Dec 04, 2018 9.808 9.864 9.760 9.771 16,900 -0.06(-0.64%)
Dec 03, 2018 9.745 9.840 9.745 9.834 24,573 +0.08(+0.86%)
Nov 30, 2018 9.610 9.820 9.610 9.750 28,300 -0.03(-0.31%)
Nov 29, 2018 9.806 9.843 9.717 9.780 21,948 +0.01(+0.10%)
Nov 28, 2018 9.552 9.840 9.552 9.770 25,684 +0.11(+1.18%)
Nov 27, 2018 9.697 9.697 9.600 9.656 16,863 -0.16(-1.68%)
Nov 26, 2018 9.590 9.888 9.590 9.821 23,252 +0.02(+0.21%)
Nov 23, 2018 9.710 9.890 9.710 9.800 9,600 +0.06(+0.62%)
Nov 21, 2018 9.740 9.740 9.740 0 +0.19(+1.99%)
Nov 20, 2018 9.710 9.738 9.518 9.550 46,688 -0.33(-3.34%)
Nov 19, 2018 9.933 9.940 9.810 9.880 15,455 -0.12(-1.20%)
Nov 16, 2018 9.930 10.19 9.920 10.00 24,200 +0.07(+0.75%)
Nov 15, 2018 9.821 10.10 9.760 9.925 16,177 +0.06(+0.56%)
Nov 14, 2018 9.750 9.944 9.750 9.870 10,611 -0.01(-0.06%)
Nov 13, 2018 10.00 10.07 9.750 9.876 21,033 -0.13(-1.34%)
Nov 12, 2018 10.10 10.15 9.910 10.01 17,743 +0.01(+0.09%)
Nov 09, 2018 10.25 10.25 9.852 10.00 20,900 -0.19(-1.85%)
Nov 08, 2018 10.42 10.44 10.15 10.19 11,183 -0.23(-2.17%)
Nov 07, 2018 10.45 10.62 10.41 10.41 11,690 +0.00(+0.04%)
Nov 06, 2018 10.49 10.63 10.28 10.41 29,389 -0.08(-0.76%)
Nov 05, 2018 10.37 10.54 10.34 10.49 28,438 +0.17(+1.65%)
Nov 02, 2018 10.50 10.54 10.28 10.32 44,100 -0.17(-1.60%)
Nov 01, 2018 9.750 10.50 9.710 10.49 52,568 +0.84(+8.68%)
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%)
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.