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 (%)
Oct 31, 2016 8.212 8.320 8.170 8.279 16,340 +0.04(+0.45%)
Oct 28, 2016 8.283 8.330 8.220 8.242 8,104 -0.03(-0.34%)
Oct 27, 2016 8.300 8.321 8.180 8.270 10,282 +0.10(+1.19%)
Oct 26, 2016 8.239 8.239 8.173 8.173 6,487 -0.06(-0.75%)
Oct 25, 2016 8.201 8.309 8.201 8.235 16,059 +0.02(+0.28%)
Oct 24, 2016 8.250 8.349 8.181 8.212 22,199 -0.06(-0.70%)
Oct 21, 2016 8.266 8.350 8.240 8.270 10,993 -0.03(-0.36%)
Oct 20, 2016 8.349 8.410 8.280 8.300 16,518 +0.02(+0.24%)
Oct 19, 2016 8.340 8.456 8.280 8.280 27,415 -0.06(-0.71%)
Oct 18, 2016 8.350 8.358 8.270 8.339 13,971 +0.03(+0.41%)
Oct 17, 2016 8.311 8.390 8.240 8.305 29,099 +0.04(+0.42%)
Oct 14, 2016 8.296 8.349 8.126 8.270 45,506 -0.02(-0.24%)
Oct 13, 2016 8.021 8.320 7.970 8.290 40,343 +0.21(+2.60%)
Oct 12, 2016 7.765 8.200 7.710 8.080 51,569 +0.45(+5.90%)
Oct 11, 2016 7.700 7.722 7.619 7.630 23,961 -0.02(-0.29%)
Oct 10, 2016 7.600 7.652 7.450 7.652 17,221 +0.05(+0.69%)
Oct 07, 2016 7.640 7.704 7.500 7.600 19,074 +0.08(+1.06%)
Oct 06, 2016 7.620 7.652 7.491 7.520 23,739 -0.13(-1.70%)
Oct 05, 2016 7.738 7.897 7.580 7.650 34,263 -0.06(-0.84%)
Oct 04, 2016 8.244 8.244 7.670 7.715 35,983 -0.58(-6.94%)
Oct 03, 2016 8.499 8.558 8.166 8.290 23,700 -0.20(-2.32%)
Sep 30, 2016 8.251 8.491 8.190 8.487 33,129 +0.23(+2.75%)
Sep 29, 2016 7.985 8.300 7.873 8.260 60,603 +0.37(+4.71%)
Sep 28, 2016 7.469 7.900 7.469 7.889 64,380 +0.53(+7.24%)
Sep 27, 2016 7.304 7.408 7.260 7.356 34,722 +0.09(+1.18%)
Sep 26, 2016 7.350 7.380 7.270 7.270 64,713 -0.08(-1.09%)
Sep 23, 2016 7.150 7.389 7.150 7.350 32,793 +0.11(+1.52%)
Sep 22, 2016 7.507 7.542 7.200 7.240 61,847 -0.36(-4.75%)
Sep 21, 2016 7.562 7.650 7.480 7.601 23,135 +0.10(+1.30%)
Sep 20, 2016 7.430 7.729 7.345 7.503 48,011 +0.07(+0.99%)
Sep 19, 2016 7.370 7.550 7.370 7.430 31,745 +0.05(+0.68%)
Sep 16, 2016 7.000 7.380 7.000 7.380 39,566 +0.23(+3.22%)
Sep 15, 2016 7.246 7.246 7.080 7.150 38,571 -0.09(-1.21%)
Sep 14, 2016 7.370 7.438 7.238 7.238 22,377 -0.09(-1.26%)
Sep 13, 2016 7.300 7.370 7.230 7.330 21,265 -0.03(-0.40%)
Sep 12, 2016 7.485 7.631 7.350 7.360 68,623 -0.32(-4.13%)
Sep 09, 2016 7.887 8.000 7.677 7.677 25,908 -0.23(-2.85%)
Sep 08, 2016 7.843 7.929 7.835 7.902 14,577 +0.00(+0.03%)
Sep 07, 2016 7.889 7.950 7.840 7.900 28,453 +0.04(+0.51%)
Sep 06, 2016 7.700 7.938 7.660 7.860 50,897 +0.24(+3.15%)
Sep 02, 2016 7.620 7.620 7.620 0 +0.02(+0.26%)
Sep 01, 2016 7.451 7.600 7.450 7.600 22,856 +0.09(+1.22%)
Aug 31, 2016 7.301 7.511 7.300 7.508 28,577 +0.16(+2.16%)
Aug 30, 2016 7.392 7.405 7.304 7.350 23,027 +0.01(+0.14%)
Aug 29, 2016 7.170 7.350 7.170 7.340 28,291 +0.12(+1.66%)
Aug 26, 2016 7.190 7.301 7.190 7.220 30,698 +0.03(+0.39%)
Aug 25, 2016 7.140 7.215 7.140 7.192 21,227 -0.01(-0.11%)
Aug 24, 2016 7.250 7.258 7.200 7.200 22,636 -0.09(-1.20%)
Aug 23, 2016 7.287 7.319 7.240 7.287 27,357 +0.03(+0.45%)
Aug 22, 2016 7.323 7.355 7.150 7.255 41,559 -0.07(-1.02%)
Aug 19, 2016 7.300 7.350 7.197 7.330 23,030 -0.02(-0.33%)
Aug 18, 2016 7.079 7.400 7.020 7.354 27,255 +0.32(+4.61%)
Aug 17, 2016 7.055 7.055 7.010 7.030 60,990 -0.04(-0.57%)
Aug 16, 2016 7.150 7.230 6.990 7.070 77,828 -0.19(-2.63%)
Aug 15, 2016 7.351 7.502 7.150 7.261 76,785 -0.08(-1.07%)
Aug 12, 2016 7.422 7.480 7.316 7.339 60,722 -0.05(-0.62%)
Aug 11, 2016 7.450 7.480 7.182 7.385 86,420 -0.08(-1.01%)
Aug 10, 2016 7.630 7.630 7.420 7.460 39,596 -0.07(-0.93%)
Aug 09, 2016 7.599 7.690 7.530 7.530 32,638 -0.04(-0.53%)
Aug 08, 2016 7.677 7.706 7.547 7.570 46,884 -0.11(-1.43%)
Aug 05, 2016 7.845 7.916 7.601 7.680 60,189 -0.29(-3.64%)
Aug 04, 2016 7.836 7.979 7.780 7.970 14,311 +0.17(+2.24%)
Aug 03, 2016 7.853 7.902 7.741 7.795 25,847 -0.10(-1.33%)
Aug 02, 2016 8.143 8.174 7.806 7.900 26,948 -0.12(-1.50%)
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.