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 30, 2005 3.686 3.788 3.670 3.686 23,250 -0.02(-0.66%)
Dec 29, 2005 3.711 3.750 3.706 3.711 4,500 -0.03(-0.78%)
Dec 28, 2005 3.740 3.750 3.640 3.740 10,050 -0.01(-0.27%)
Dec 23, 2005 3.750 3.750 3.650 3.750 8,700 +0.02(+0.63%)
Dec 22, 2005 3.740 3.750 3.726 3.726 2,500 -0.01(-0.36%)
Dec 21, 2005 3.550 3.740 3.740 3.740 1,700 +0.19(+5.35%)
Dec 20, 2005 3.550 3.700 3.550 3.550 2,500 -0.05(-1.33%)
Dec 19, 2005 3.598 3.740 3.552 3.598 14,407 -0.05(-1.34%)
Dec 16, 2005 3.647 3.730 3.576 3.647 5,250 -0.09(-2.49%)
Dec 15, 2005 3.740 3.740 3.632 3.740 7,700 +0.14(+3.89%)
Dec 14, 2005 3.600 3.650 3.600 3.600 11,600 +0.00(+0.08%)
Dec 13, 2005 3.597 3.659 3.597 3.597 11,800 -0.05(-1.45%)
Dec 12, 2005 3.650 3.735 3.650 3.650 18,200 -0.07(-1.99%)
Dec 09, 2005 3.724 3.744 3.670 3.724 2,600 +0.01(+0.38%)
Dec 08, 2005 3.710 3.738 3.700 3.710 3,300 +0.01(+0.27%)
Dec 07, 2005 3.700 3.750 3.700 3.700 3,700 -0.03(-0.80%)
Dec 06, 2005 3.730 3.750 3.730 3.730 11,500 -0.06(-1.66%)
Dec 05, 2005 3.793 3.811 3.770 3.793 15,100 -0.01(-0.19%)
Dec 02, 2005 3.800 3.800 3.754 3.800 11,500 +0.04(+1.20%)
Dec 01, 2005 3.670 3.777 3.745 3.755 3,800 +0.08(+2.32%)
Nov 30, 2005 3.670 3.700 3.657 3.670 21,500 +0.04(+1.10%)
Nov 29, 2005 3.630 3.630 3.630 3.630 0 +0.00(+0.00%)
Nov 28, 2005 3.630 3.660 3.630 3.630 13,350 +0.04(+1.14%)
Nov 25, 2005 3.589 3.589 3.589 3.589 1,000 +0.00(+0.12%)
Nov 23, 2005 3.585 3.613 3.570 3.585 9,800 -0.09(-2.56%)
Nov 22, 2005 3.679 3.679 3.585 3.679 1,830 +0.02(+0.61%)
Nov 21, 2005 3.657 3.660 3.574 3.657 12,200 +0.07(+2.03%)
Nov 18, 2005 3.584 3.626 3.584 3.584 1,157 -0.03(-0.86%)
Nov 17, 2005 3.615 3.618 3.600 3.615 3,600 -0.01(-0.20%)
Nov 16, 2005 3.622 3.630 3.577 3.622 9,400 +0.01(+0.24%)
Nov 15, 2005 3.614 3.614 3.614 3.614 0 +0.00(+0.00%)
Nov 14, 2005 3.614 3.614 3.614 3.614 500 -0.03(-0.82%)
Nov 11, 2005 3.643 3.643 3.643 3.643 0 +0.00(+0.00%)
Nov 10, 2005 3.643 3.643 3.643 3.643 200 +0.04(+1.21%)
Nov 09, 2005 3.600 3.640 3.582 3.600 6,900 -0.11(-2.96%)
Nov 08, 2005 3.710 3.710 3.710 3.710 300 +0.00(+0.00%)
Nov 07, 2005 3.710 3.720 3.645 3.710 17,100 -0.00(-0.11%)
Nov 04, 2005 3.714 3.725 3.693 3.714 11,250 +0.01(+0.38%)
Nov 03, 2005 3.700 3.742 3.680 3.700 11,000 +0.12(+3.50%)
Nov 02, 2005 3.575 3.575 3.575 3.575 1,000 +0.00(+0.03%)
Nov 01, 2005 3.574 3.574 3.490 3.574 29,500 -0.10(-2.62%)
Oct 31, 2005 3.460 3.670 3.535 3.670 1,050 +0.21(+6.07%)
Oct 28, 2005 3.460 3.540 3.450 3.460 6,500 -0.06(-1.70%)
Oct 27, 2005 3.520 3.520 3.450 3.520 1,950 +0.04(+1.15%)
Oct 26, 2005 3.480 3.480 3.470 3.480 2,100 +0.03(+0.87%)
Oct 25, 2005 3.450 3.532 3.450 3.450 6,200 +0.03(+0.88%)
Oct 24, 2005 3.420 3.420 3.420 3.420 500 +0.03(+0.94%)
Oct 21, 2005 3.388 3.443 3.375 3.388 5,500 -0.05(-1.51%)
Oct 20, 2005 3.440 3.485 3.401 3.440 8,700 +0.06(+1.62%)
Oct 19, 2005 3.385 3.395 3.380 3.385 3,700 +0.01(+0.30%)
Oct 18, 2005 3.375 3.375 3.375 3.375 1,400 -0.07(-2.09%)
Oct 17, 2005 3.447 3.447 3.447 3.447 300 -0.05(-1.51%)
Oct 14, 2005 3.500 3.527 3.441 3.500 6,550 -0.02(-0.71%)
Oct 13, 2005 3.500 3.540 3.370 3.525 4,800 +0.02(+0.71%)
Oct 12, 2005 3.500 3.561 3.395 3.500 22,300 +0.02(+0.43%)
Oct 11, 2005 3.485 3.560 3.485 3.485 16,300 -0.10(-2.82%)
Oct 10, 2005 3.586 3.586 3.586 3.586 0 +0.00(+0.00%)
Oct 07, 2005 3.586 3.586 3.400 3.586 9,200 +0.26(+7.70%)
Oct 06, 2005 3.330 3.330 3.330 3.330 0 -0.04(-1.10%)
Oct 05, 2005 3.367 3.367 3.367 3.367 0 +0.35(+11.49%)
Oct 04, 2005 3.020 3.020 3.020 3.020 0 +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.