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:

Altius Minerals Corp (OP: ATUSF )

15.16 +0.09 (+0.60%)
Streaming Delayed Price Updated: 3:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 4.330 4.415 4.300 4.383 11,600 +0.05(+1.22%)
Feb 27, 2006 4.330 4.330 4.230 4.330 2,000 -0.04(-0.82%)
Feb 24, 2006 4.366 4.395 4.322 4.366 6,100 +0.03(+0.60%)
Feb 23, 2006 4.340 4.490 4.340 4.340 6,700 -0.04(-1.02%)
Feb 22, 2006 4.385 4.547 4.385 4.385 14,450 +0.07(+1.64%)
Feb 21, 2006 4.314 4.455 4.214 4.314 14,400 +0.06(+1.52%)
Feb 17, 2006 4.250 4.280 4.103 4.250 18,500 +0.15(+3.66%)
Feb 16, 2006 4.100 4.114 4.100 4.100 10,700 -0.07(-1.68%)
Feb 15, 2006 4.170 4.260 4.170 4.170 5,700 -0.08(-1.77%)
Feb 14, 2006 4.245 4.245 4.141 4.245 15,800 +0.07(+1.56%)
Feb 13, 2006 4.180 4.340 4.151 4.180 30,875 -0.17(-3.82%)
Feb 10, 2006 4.346 4.420 4.223 4.346 24,300 -0.22(-4.74%)
Feb 09, 2006 4.562 4.626 4.551 4.562 12,800 +0.15(+3.39%)
Feb 08, 2006 4.412 4.442 4.141 4.412 9,400 -0.08(-1.73%)
Feb 07, 2006 4.479 4.490 4.418 4.490 11,004 +0.01(+0.25%)
Feb 06, 2006 4.479 4.500 4.430 4.479 3,000 -0.02(-0.44%)
Feb 03, 2006 4.499 4.573 4.420 4.499 2,600 -0.10(-2.09%)
Feb 02, 2006 4.595 4.595 4.340 4.595 18,900 +0.33(+7.63%)
Feb 01, 2006 4.269 4.334 4.202 4.269 161,200 +0.01(+0.33%)
Jan 31, 2006 4.255 4.300 3.910 4.255 28,360 +0.25(+6.11%)
Jan 30, 2006 4.010 4.020 3.930 4.010 21,300 -0.00(-0.05%)
Jan 27, 2006 4.012 4.048 4.000 4.012 17,425 -0.08(-2.05%)
Jan 26, 2006 4.096 4.150 3.930 4.096 42,100 -0.04(-1.01%)
Jan 25, 2006 4.138 4.160 4.090 4.138 16,250 +0.00(+0.04%)
Jan 24, 2006 4.136 4.150 4.110 4.136 18,700 -0.00(-0.11%)
Jan 23, 2006 4.141 4.160 4.065 4.141 10,400 -0.00(-0.08%)
Jan 20, 2006 4.144 4.202 4.106 4.144 5,700 -0.04(-0.88%)
Jan 19, 2006 4.181 4.484 4.110 4.181 16,250 -0.08(-1.88%)
Jan 18, 2006 4.261 4.382 4.261 4.261 4,500 -0.13(-2.89%)
Jan 17, 2006 4.388 4.570 4.386 4.388 16,700 +0.06(+1.34%)
Jan 13, 2006 4.330 4.478 4.330 4.330 29,667 -0.04(-1.03%)
Jan 12, 2006 4.375 4.410 4.350 4.375 5,425 +0.06(+1.30%)
Jan 11, 2006 4.319 4.319 4.319 4.319 0 +0.00(+0.00%)
Jan 10, 2006 4.319 4.329 4.200 4.319 7,620 +0.10(+2.36%)
Jan 09, 2006 4.220 4.300 4.180 4.220 34,630 +0.05(+1.09%)
Jan 06, 2006 4.174 4.230 4.021 4.174 9,435 +0.11(+2.81%)
Jan 05, 2006 4.060 4.196 3.920 4.060 17,900 +0.16(+4.21%)
Jan 04, 2006 3.718 4.357 3.861 3.896 26,000 +0.18(+4.79%)
Jan 03, 2006 3.718 3.736 3.660 3.718 32,840 +0.03(+0.86%)
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%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.