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 )

16.41 -0.07 (-0.42%)
Streaming Delayed Price Updated: 11:43 AM EDT, May 22, 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 (%)
Jul 31, 2019 9.980 10.00 9.784 9.784 22,263 -0.20(-1.96%)
Jul 30, 2019 9.980 9.990 9.760 9.980 33,998 +0.08(+0.81%)
Jul 29, 2019 9.790 9.900 9.750 9.900 24,120 +0.11(+1.16%)
Jul 26, 2019 9.750 9.820 9.578 9.786 29,900 +0.01(+0.10%)
Jul 25, 2019 9.700 9.830 9.690 9.776 21,158 -0.06(-0.65%)
Jul 24, 2019 9.755 9.860 9.650 9.840 28,609 +0.08(+0.86%)
Jul 23, 2019 9.630 9.840 9.630 9.757 33,634 -0.02(-0.18%)
Jul 22, 2019 9.510 9.850 9.510 9.774 41,400 -0.03(-0.26%)
Jul 19, 2019 9.780 9.840 9.500 9.800 37,800 +0.05(+0.53%)
Jul 18, 2019 9.519 9.780 9.440 9.749 31,585 +0.30(+3.16%)
Jul 17, 2019 9.250 9.510 9.227 9.450 50,252 +0.17(+1.83%)
Jul 16, 2019 9.240 9.460 9.204 9.280 30,107 +0.00(+0.01%)
Jul 15, 2019 9.450 9.485 9.210 9.279 38,747 +0.03(+0.31%)
Jul 12, 2019 9.380 9.380 9.200 9.250 35,000 -0.16(-1.70%)
Jul 11, 2019 9.500 9.500 9.360 9.410 10,749 -0.07(-0.74%)
Jul 10, 2019 9.410 9.487 9.350 9.480 8,893 +0.08(+0.85%)
Jul 09, 2019 9.610 9.629 9.400 9.400 13,544 -0.29(-2.95%)
Jul 08, 2019 9.750 9.800 9.652 9.685 14,551 -0.10(-1.07%)
Jul 05, 2019 9.940 9.940 9.710 9.790 18,100 -0.15(-1.55%)
Jul 03, 2019 9.980 9.980 9.944 9.944 18,900 -0.04(-0.41%)
Jul 02, 2019 9.730 10.00 9.730 9.985 35,821 +0.27(+2.78%)
Jul 01, 2019 9.645 9.800 9.600 9.715 19,770 +0.04(+0.38%)
Jun 28, 2019 9.745 9.745 9.493 9.678 13,900 +0.02(+0.18%)
Jun 27, 2019 9.685 9.800 9.660 9.660 15,171 -0.08(-0.82%)
Jun 26, 2019 9.589 9.800 9.574 9.739 24,597 +0.08(+0.82%)
Jun 25, 2019 9.630 9.960 9.630 9.660 23,303 -0.16(-1.64%)
Jun 24, 2019 9.793 9.854 9.550 9.821 28,328 +0.12(+1.21%)
Jun 21, 2019 9.900 9.900 9.614 9.703 31,100 -0.17(-1.69%)
Jun 20, 2019 9.800 9.950 9.740 9.870 35,003 +0.23(+2.34%)
Jun 19, 2019 9.010 9.644 8.930 9.644 35,980 +0.63(+7.04%)
Jun 18, 2019 8.900 9.130 8.900 9.010 22,471 +0.11(+1.24%)
Jun 17, 2019 8.968 9.003 8.900 8.900 11,279 -0.26(-2.84%)
Jun 14, 2019 8.969 9.300 8.950 9.160 20,100 +0.21(+2.35%)
Jun 13, 2019 8.790 8.990 8.790 8.950 13,558 +0.00(+0.00%)
Jun 12, 2019 9.000 9.020 8.930 8.950 14,136 -0.03(-0.38%)
Jun 11, 2019 9.020 9.120 8.980 8.984 9,868 -0.05(-0.50%)
Jun 10, 2019 9.000 9.100 8.970 9.030 13,308 -0.02(-0.19%)
Jun 07, 2019 9.078 9.080 8.965 9.047 32,800 +0.01(+0.08%)
Jun 06, 2019 9.000 9.088 8.955 9.040 24,905 -0.02(-0.17%)
Jun 05, 2019 9.265 9.310 9.050 9.055 16,404 -0.25(-2.63%)
Jun 04, 2019 9.020 9.300 8.932 9.300 21,628 +0.27(+2.99%)
Jun 03, 2019 8.900 9.030 8.875 9.030 17,480 +0.17(+1.91%)
May 31, 2019 8.890 9.140 8.830 8.861 26,000 -0.08(-0.89%)
May 30, 2019 9.050 9.050 8.940 8.940 25,477 -0.06(-0.66%)
May 29, 2019 9.050 9.070 8.979 9.000 18,494 -0.03(-0.33%)
May 28, 2019 8.890 9.240 8.890 9.030 33,523 -0.02(-0.27%)
May 24, 2019 9.060 9.123 9.040 9.054 14,800 -0.03(-0.29%)
May 23, 2019 9.280 9.290 9.022 9.080 30,982 -0.22(-2.39%)
May 22, 2019 9.305 9.370 9.270 9.303 14,413 -0.04(-0.40%)
May 21, 2019 9.590 9.590 9.215 9.340 16,766 -0.16(-1.68%)
May 20, 2019 9.340 9.900 9.300 9.500 11,898 +0.13(+1.36%)
May 17, 2019 9.380 9.420 9.270 9.373 35,300 +0.08(+0.84%)
May 16, 2019 9.300 9.412 9.230 9.295 35,175 +0.06(+0.66%)
May 15, 2019 9.050 9.359 9.050 9.234 27,233 -0.05(-0.50%)
May 14, 2019 9.180 9.320 9.180 9.280 21,678 +0.10(+1.09%)
May 13, 2019 9.460 9.460 9.174 9.180 38,641 -0.28(-2.96%)
May 10, 2019 9.170 9.460 8.940 9.460 21,100 +0.29(+3.16%)
May 09, 2019 9.250 9.300 9.107 9.170 16,017 -0.08(-0.86%)
May 08, 2019 9.295 9.300 9.000 9.250 17,277 +0.09(+0.93%)
May 07, 2019 9.000 9.200 8.945 9.165 28,906 +0.06(+0.71%)
May 06, 2019 9.310 9.310 9.090 9.100 37,450 -0.23(-2.47%)
May 03, 2019 9.420 9.544 9.290 9.330 25,400 -0.09(-0.96%)
May 02, 2019 9.500 9.520 9.380 9.420 12,872 -0.08(-0.84%)
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.