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 )

15.79 UNCHANGED
Streaming Delayed Price Updated: 2:44 PM EDT, Apr 25, 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 28, 2013 11.50 11.50 11.35 11.35 22,141 -0.15(-1.30%)
Feb 27, 2013 11.56 11.58 11.47 11.50 33,414 -0.05(-0.46%)
Feb 26, 2013 11.54 11.60 11.51 11.55 9,678 -0.01(-0.11%)
Feb 25, 2013 11.63 11.70 11.52 11.56 23,235 -0.21(-1.74%)
Feb 22, 2013 11.80 11.80 11.74 11.77 15,505 -0.16(-1.30%)
Feb 21, 2013 12.30 12.35 11.82 11.93 52,391 -0.47(-3.83%)
Feb 20, 2013 12.51 12.61 12.37 12.40 78,426 -0.20(-1.59%)
Feb 19, 2013 12.59 12.63 12.52 12.60 25,159 -0.05(-0.40%)
Feb 15, 2013 12.56 12.70 12.50 12.65 56,205 -0.01(-0.10%)
Feb 14, 2013 12.73 12.79 12.66 12.66 4,950 -0.07(-0.56%)
Feb 13, 2013 12.66 12.81 12.65 12.73 30,610 +0.08(+0.64%)
Feb 12, 2013 12.71 12.72 12.65 12.65 11,734 -0.08(-0.60%)
Feb 11, 2013 12.70 12.76 12.61 12.73 18,216 -0.05(-0.42%)
Feb 08, 2013 12.62 12.96 12.61 12.78 41,040 +0.13(+1.00%)
Feb 07, 2013 12.66 12.76 12.49 12.66 45,655 -0.11(-0.88%)
Feb 06, 2013 12.65 12.81 12.64 12.77 30,615 +0.08(+0.63%)
Feb 04, 2013 12.65 12.75 12.57 12.69 43,775 +0.03(+0.21%)
Feb 01, 2013 12.62 12.73 12.60 12.66 33,175 +0.05(+0.36%)
Jan 31, 2013 12.43 12.70 12.40 12.62 26,588 +0.25(+1.99%)
Jan 30, 2013 12.25 12.45 12.22 12.37 27,650 +0.15(+1.23%)
Jan 29, 2013 12.24 12.27 12.12 12.22 25,653 +0.09(+0.75%)
Jan 28, 2013 12.38 12.41 12.12 12.13 35,138 -0.31(-2.49%)
Jan 25, 2013 12.50 12.55 12.42 12.44 47,604 -0.13(-1.06%)
Jan 24, 2013 12.84 12.85 12.56 12.57 40,300 -0.34(-2.61%)
Jan 23, 2013 12.60 12.91 12.44 12.91 64,204 +0.39(+3.11%)
Jan 22, 2013 12.54 12.56 12.48 12.52 69,339 -0.03(-0.23%)
Jan 18, 2013 12.73 12.74 12.29 12.55 73,375 -0.11(-0.85%)
Jan 17, 2013 12.00 12.92 11.74 12.65 182,893 +1.21(+10.54%)
Jan 16, 2013 11.30 11.50 11.27 11.45 13,300 +0.18(+1.58%)
Jan 15, 2013 11.28 11.30 11.27 11.27 5,310 -0.06(-0.53%)
Jan 14, 2013 11.19 11.33 11.19 11.33 10,200 +0.15(+1.35%)
Jan 12, 2013 11.23 11.26 11.15 11.18 5,700 +0.00(+0.00%)
Jan 11, 2013 11.23 11.26 11.15 11.18 5,700 -0.01(-0.09%)
Jan 10, 2013 11.29 11.33 10.97 11.19 54,650 -0.02(-0.18%)
Jan 09, 2013 11.27 11.35 11.13 11.21 17,158 +0.07(+0.63%)
Jan 08, 2013 11.14 11.37 11.11 11.14 31,666 -0.06(-0.54%)
Jan 07, 2013 10.83 11.20 10.78 11.20 38,395 +0.52(+4.87%)
Jan 04, 2013 10.33 10.70 10.31 10.68 12,243 +0.39(+3.79%)
Jan 03, 2013 10.14 10.34 10.13 10.29 5,290 +0.16(+1.58%)
Jan 02, 2013 10.17 10.20 9.702 10.13 7,470 +0.43(+4.41%)
Dec 31, 2012 9.863 9.928 9.702 9.702 23,746 -0.22(-2.20%)
Dec 28, 2012 9.760 10.00 9.730 9.920 13,382 +0.03(+0.30%)
Dec 27, 2012 10.12 10.24 9.890 9.890 9,415 -0.16(-1.59%)
Dec 26, 2012 10.32 10.32 10.04 10.05 21,412 -0.25(-2.46%)
Dec 24, 2012 10.12 10.30 10.00 10.30 14,800 +0.24(+2.42%)
Dec 21, 2012 10.01 10.06 9.978 10.06 2,700 -0.09(-0.89%)
Dec 20, 2012 10.11 10.15 10.04 10.15 9,900 +0.01(+0.13%)
Dec 19, 2012 10.01 10.14 9.998 10.14 7,600 +0.25(+2.48%)
Dec 18, 2012 9.770 10.01 9.770 9.892 9,510 +0.14(+1.48%)
Dec 17, 2012 9.840 9.840 9.738 9.748 10,000 -0.09(-0.91%)
Dec 14, 2012 9.817 9.838 9.810 9.838 2,851 -0.01(-0.12%)
Dec 13, 2012 9.850 9.850 9.850 9.850 1,399 -0.05(-0.48%)
Dec 12, 2012 9.987 10.03 9.870 9.898 12,230 +0.01(+0.07%)
Dec 11, 2012 9.860 9.910 9.820 9.891 16,700 -0.02(-0.19%)
Dec 10, 2012 9.660 9.910 9.610 9.910 8,932 +0.27(+2.80%)
Dec 07, 2012 9.780 9.780 9.570 9.640 25,034 -0.13(-1.37%)
Dec 06, 2012 9.930 9.930 9.720 9.774 21,566 -0.14(-1.36%)
Dec 05, 2012 9.870 9.909 9.823 9.909 16,610 -0.00(-0.01%)
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.