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 (%)
Jun 28, 2013 8.910 9.277 8.840 9.132 14,605 +0.15(+1.67%)
Jun 27, 2013 8.750 8.982 8.700 8.982 14,725 +0.25(+2.81%)
Jun 26, 2013 8.830 8.880 8.736 8.736 33,625 -0.03(-0.38%)
Jun 25, 2013 8.730 8.920 8.710 8.770 38,066 +0.02(+0.20%)
Jun 24, 2013 9.040 9.050 8.681 8.752 53,319 -0.51(-5.48%)
Jun 21, 2013 9.200 9.547 9.180 9.260 16,450 -0.02(-0.22%)
Jun 20, 2013 9.500 9.546 9.250 9.280 32,259 -0.27(-2.83%)
Jun 19, 2013 9.720 9.739 9.550 9.550 36,350 -0.19(-1.95%)
Jun 18, 2013 9.767 9.840 9.700 9.740 20,850 -0.06(-0.61%)
Jun 17, 2013 10.13 10.20 9.800 9.800 15,550 -0.34(-3.35%)
Jun 14, 2013 10.33 10.37 10.14 10.14 24,904 +0.22(+2.26%)
Jun 13, 2013 9.992 10.10 9.916 9.916 18,959 -0.07(-0.73%)
Jun 12, 2013 10.05 10.10 9.989 9.989 8,200 -0.01(-0.11%)
Jun 11, 2013 10.22 10.23 9.998 9.999 10,540 -0.40(-3.81%)
Jun 10, 2013 10.30 10.58 10.24 10.39 10,925 -0.07(-0.62%)
Jun 07, 2013 10.54 10.63 10.39 10.46 28,015 -0.15(-1.41%)
Jun 06, 2013 10.20 10.61 10.10 10.61 52,162 +0.69(+7.00%)
Jun 05, 2013 9.583 9.923 9.550 9.916 16,878 +0.38(+3.94%)
Jun 04, 2013 9.717 9.717 9.540 9.540 10,462 -0.25(-2.60%)
Jun 03, 2013 9.660 9.795 9.647 9.795 2,750 +0.24(+2.48%)
May 31, 2013 9.742 9.750 9.558 9.558 5,870 -0.14(-1.47%)
May 30, 2013 9.590 9.795 9.570 9.700 7,180 +0.08(+0.83%)
May 29, 2013 9.700 9.700 9.590 9.620 8,525 -0.05(-0.53%)
May 28, 2013 9.732 9.780 9.671 9.671 8,674 +0.04(+0.43%)
May 24, 2013 9.600 9.680 9.600 9.630 3,755 -0.18(-1.83%)
May 23, 2013 9.600 9.810 9.600 9.810 4,250 +0.20(+2.08%)
May 22, 2013 9.630 9.890 9.610 9.610 9,100 -0.02(-0.23%)
May 21, 2013 9.683 9.683 9.580 9.632 13,035 +0.00(+0.02%)
May 20, 2013 9.650 9.660 9.560 9.630 28,625 -0.06(-0.57%)
May 17, 2013 9.798 9.820 9.650 9.685 24,050 -0.16(-1.64%)
May 16, 2013 9.870 9.946 9.793 9.847 9,487 -0.11(-1.10%)
May 15, 2013 10.00 10.12 9.957 9.957 39,530 -0.28(-2.74%)
May 13, 2013 10.14 10.33 10.14 10.24 16,321 +0.11(+1.07%)
May 10, 2013 10.00 10.13 10.00 10.13 12,787 +0.06(+0.62%)
May 09, 2013 10.00 10.28 10.00 10.07 15,700 -0.00(-0.02%)
May 08, 2013 10.24 10.28 10.07 10.07 7,500 -0.24(-2.33%)
May 07, 2013 10.32 10.39 10.25 10.31 7,573 -0.19(-1.80%)
May 06, 2013 10.65 10.65 10.40 10.50 6,700 -0.09(-0.88%)
May 03, 2013 10.55 10.65 10.52 10.59 16,050 +0.07(+0.68%)
May 02, 2013 10.19 11.36 10.19 10.52 10,029 +0.27(+2.63%)
May 01, 2013 10.68 10.68 10.25 10.25 10,255 -0.28(-2.63%)
Apr 30, 2013 10.70 10.70 10.42 10.53 16,717 -0.07(-0.69%)
Apr 29, 2013 10.16 10.70 10.13 10.60 16,662 +0.57(+5.71%)
Apr 26, 2013 9.790 10.27 9.680 10.03 64,150 +0.35(+3.58%)
Apr 25, 2013 9.580 9.790 9.500 9.680 12,910 +0.28(+2.98%)
Apr 24, 2013 9.369 9.500 9.300 9.400 17,150 -0.05(-0.53%)
Apr 23, 2013 9.595 9.630 9.450 9.450 21,550 -0.20(-2.07%)
Apr 22, 2013 9.710 9.750 9.580 9.650 28,436 -0.01(-0.08%)
Apr 19, 2013 9.490 9.670 9.445 9.658 15,788 +0.27(+2.87%)
Apr 18, 2013 9.303 9.502 8.920 9.389 54,921 +0.08(+0.91%)
Apr 17, 2013 10.13 10.13 9.070 9.304 100,952 -0.62(-6.28%)
Apr 16, 2013 9.931 10.35 9.890 9.928 26,276 +0.03(+0.28%)
Apr 15, 2013 10.91 10.92 9.612 9.900 117,149 -1.11(-10.08%)
Apr 12, 2013 11.35 11.35 11.00 11.01 16,896 -0.36(-3.12%)
Apr 11, 2013 11.29 11.41 11.27 11.37 18,702 +0.10(+0.84%)
Apr 10, 2013 11.59 11.59 11.26 11.27 7,300 -0.31(-2.69%)
Apr 09, 2013 11.72 11.72 11.52 11.58 23,141 +0.08(+0.71%)
Apr 08, 2013 11.70 11.70 11.30 11.50 21,025 +0.17(+1.52%)
Apr 05, 2013 11.47 11.50 11.30 11.33 16,225 -0.08(-0.69%)
Apr 04, 2013 11.42 11.71 11.40 11.41 25,856 +0.16(+1.39%)
Apr 03, 2013 11.55 11.62 11.25 11.25 16,350 -0.21(-1.83%)
Apr 02, 2013 11.74 11.74 11.46 11.46 5,571 -0.29(-2.47%)
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.