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 )

16.44 +0.69 (+4.38%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 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 (%)
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%)
Oct 01, 2008 5.094 5.094 4.900 5.094 3,340 -0.04(-0.72%)
Sep 30, 2008 5.131 5.350 5.100 5.131 19,730 +0.10(+1.92%)
Sep 29, 2008 5.330 5.300 5.034 5.034 17,800 -0.30(-5.55%)
Sep 26, 2008 5.330 5.603 5.330 5.330 28,035 -0.52(-8.83%)
Sep 25, 2008 5.846 5.846 5.846 5.846 0 +0.00(+0.00%)
Sep 24, 2008 5.846 5.949 5.167 5.846 12,000 +0.72(+13.99%)
Sep 23, 2008 5.196 5.290 5.100 5.129 8,400 -0.07(-1.28%)
Sep 22, 2008 5.196 5.355 5.149 5.196 10,600 +0.04(+0.69%)
Sep 19, 2008 5.160 5.187 5.025 5.160 11,700 +0.25(+5.18%)
Sep 18, 2008 4.906 5.050 4.880 4.906 129,300 +0.13(+2.70%)
Sep 17, 2008 4.777 4.852 4.720 4.777 29,725 +0.02(+0.36%)
Sep 16, 2008 4.760 4.839 4.647 4.760 15,000 +0.03(+0.69%)
Sep 15, 2008 4.728 4.890 4.714 4.728 19,100 -0.23(-4.65%)
Sep 12, 2008 4.958 5.022 4.895 4.958 5,850 +0.33(+7.05%)
Sep 11, 2008 4.632 4.859 4.630 4.632 13,554 -0.30(-6.05%)
Sep 10, 2008 4.930 4.965 4.808 4.930 20,200 +0.04(+0.82%)
Sep 09, 2008 4.890 5.445 4.890 4.890 49,370 -0.62(-11.25%)
Sep 08, 2008 5.510 5.734 5.391 5.510 16,000 -0.14(-2.46%)
Sep 05, 2008 5.649 5.690 5.592 5.649 32,700 +0.02(+0.30%)
Sep 04, 2008 5.632 5.920 5.624 5.632 81,200 -0.27(-4.58%)
Sep 03, 2008 5.903 6.050 5.854 5.903 11,510 -0.22(-3.59%)
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.