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 )

15.71 +0.02 (+0.11%)
Streaming Delayed Price Updated: 9:40 AM EDT, May 2, 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 30, 2016 8.111 8.346 8.020 8.306 19,605 +0.22(+2.67%)
Jun 29, 2016 7.970 8.319 7.970 8.090 45,007 +0.14(+1.76%)
Jun 28, 2016 7.565 7.980 7.520 7.950 43,364 +0.43(+5.72%)
Jun 27, 2016 7.872 7.930 7.470 7.520 63,849 -0.35(-4.48%)
Jun 24, 2016 7.990 8.126 7.798 7.873 52,505 -0.29(-3.57%)
Jun 23, 2016 8.093 8.204 8.093 8.164 30,370 -0.04(-0.44%)
Jun 22, 2016 8.160 8.240 8.160 8.200 18,662 +0.01(+0.12%)
Jun 21, 2016 8.156 8.240 8.156 8.190 11,849 -0.02(-0.19%)
Jun 20, 2016 8.229 8.229 8.100 8.206 27,291 -0.04(-0.50%)
Jun 17, 2016 8.260 8.283 8.192 8.247 21,229 +0.05(+0.57%)
Jun 16, 2016 8.293 8.300 8.187 8.200 22,621 -0.09(-1.09%)
Jun 15, 2016 8.030 8.320 8.020 8.290 54,643 +0.26(+3.29%)
Jun 14, 2016 8.136 8.136 8.000 8.026 12,329 -0.10(-1.27%)
Jun 13, 2016 8.000 8.210 8.000 8.129 30,636 +0.02(+0.24%)
Jun 10, 2016 8.300 8.300 7.920 8.110 26,917 -0.16(-1.93%)
Jun 09, 2016 8.355 8.390 8.250 8.270 22,235 -0.12(-1.43%)
Jun 08, 2016 8.480 8.564 8.350 8.390 24,431 -0.03(-0.36%)
Jun 07, 2016 8.330 8.450 8.330 8.420 20,755 +0.05(+0.60%)
Jun 06, 2016 8.256 8.410 8.150 8.370 18,149 +0.13(+1.58%)
Jun 03, 2016 8.050 8.270 8.050 8.240 11,878 +0.24(+3.00%)
Jun 02, 2016 7.930 8.110 7.830 8.000 11,937 -0.00(-0.03%)
Jun 01, 2016 8.082 8.217 7.921 8.003 8,402 -0.15(-1.81%)
May 31, 2016 8.005 8.150 7.959 8.150 26,585 +0.05(+0.62%)
May 27, 2016 8.100 8.100 8.100 0 +0.14(+1.79%)
May 26, 2016 7.950 7.970 7.893 7.957 7,163 +0.07(+0.85%)
May 25, 2016 7.946 8.002 7.850 7.890 23,513 -0.02(-0.25%)
May 24, 2016 7.903 7.966 7.850 7.910 13,245 +0.05(+0.64%)
May 23, 2016 7.875 8.000 7.850 7.860 40,831 -0.07(-0.86%)
May 20, 2016 7.997 7.997 7.920 7.928 28,872 -0.08(-1.00%)
May 19, 2016 8.035 8.111 8.000 8.008 23,873 -0.10(-1.29%)
May 18, 2016 8.190 8.250 8.113 8.113 21,810 -0.08(-1.03%)
May 17, 2016 8.183 8.240 8.150 8.197 26,660 +0.01(+0.08%)
May 16, 2016 8.033 8.291 8.033 8.190 13,708 +0.20(+2.46%)
May 13, 2016 8.100 8.130 7.994 7.994 16,248 -0.09(-1.06%)
May 12, 2016 8.051 8.164 7.980 8.080 24,542 +0.10(+1.23%)
May 11, 2016 7.891 8.200 7.830 7.981 48,990 +0.11(+1.42%)
May 10, 2016 8.000 8.040 7.750 7.870 36,138 +0.01(+0.07%)
May 09, 2016 8.125 8.125 7.750 7.864 39,679 -0.18(-2.19%)
May 06, 2016 7.850 8.045 7.780 8.040 40,617 +0.17(+2.16%)
May 05, 2016 8.232 8.232 7.722 7.870 53,972 -0.33(-4.02%)
May 04, 2016 8.471 8.520 7.969 8.200 91,737 -0.32(-3.76%)
May 03, 2016 8.850 8.850 8.500 8.520 46,301 -0.34(-3.87%)
May 02, 2016 8.940 8.980 8.840 8.863 63,284 -0.08(-0.86%)
Apr 29, 2016 9.000 9.000 8.797 8.940 21,735 +0.05(+0.56%)
Apr 28, 2016 8.800 8.980 8.770 8.890 30,425 +0.00(+0.00%)
Apr 27, 2016 8.862 8.900 8.751 8.890 15,390 +0.02(+0.23%)
Apr 26, 2016 8.800 8.900 8.800 8.870 6,307 +0.07(+0.80%)
Apr 25, 2016 8.800 8.869 8.790 8.800 19,240 -0.03(-0.34%)
Apr 22, 2016 8.880 8.880 8.806 8.830 15,528 -0.02(-0.20%)
Apr 21, 2016 8.823 8.890 8.800 8.848 24,755 -0.03(-0.36%)
Apr 20, 2016 8.559 8.924 8.559 8.880 36,010 +0.26(+3.07%)
Apr 19, 2016 8.575 8.668 8.575 8.615 28,847 +0.15(+1.73%)
Apr 18, 2016 8.395 8.630 8.361 8.469 37,572 +0.03(+0.35%)
Apr 15, 2016 8.571 8.610 8.250 8.440 62,545 -0.16(-1.85%)
Apr 14, 2016 8.649 8.695 8.484 8.599 46,445 -0.17(-1.95%)
Apr 13, 2016 8.791 8.850 8.600 8.770 125,284 -0.66(-7.01%)
Apr 12, 2016 9.311 9.480 9.240 9.431 41,785 +0.06(+0.65%)
Apr 11, 2016 9.086 9.380 9.086 9.370 53,240 +0.25(+2.70%)
Apr 08, 2016 9.200 9.358 9.070 9.124 37,136 +0.09(+1.04%)
Apr 07, 2016 9.170 9.230 9.000 9.030 41,455 -0.12(-1.28%)
Apr 06, 2016 9.048 9.149 9.005 9.147 25,680 +0.13(+1.47%)
Apr 05, 2016 8.659 9.014 8.659 9.014 30,437 +0.22(+2.55%)
Apr 04, 2016 9.178 9.287 8.790 8.790 45,935 -0.39(-4.25%)
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.