Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altius Minerals Corp (TSX: ALS )

22.42 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Apr 30, 2010 10.06 10.20 10.00 10.13 38,844 +0.08(+0.80%)
Apr 29, 2010 10.15 10.17 10.02 10.05 35,356 -0.15(-1.47%)
Apr 28, 2010 9.950 10.20 9.910 10.20 58,074 +0.45(+4.62%)
Apr 27, 2010 10.05 10.05 9.710 9.750 59,868 -0.30(-2.99%)
Apr 26, 2010 10.18 10.19 9.770 10.05 42,614 +0.05(+0.50%)
Apr 23, 2010 9.900 10.28 9.870 10.00 60,854 +0.17(+1.73%)
Apr 22, 2010 9.800 9.860 9.710 9.830 73,386 +0.05(+0.51%)
Apr 21, 2010 10.00 10.03 9.740 9.780 52,915 -0.21(-2.10%)
Apr 20, 2010 10.15 10.15 9.950 9.990 81,283 +0.11(+1.11%)
Apr 19, 2010 10.00 10.00 9.650 9.880 76,830 -0.24(-2.37%)
Apr 16, 2010 10.18 10.20 10.03 10.12 50,603 -0.11(-1.08%)
Apr 15, 2010 10.28 10.30 10.16 10.23 20,863 +0.04(+0.39%)
Apr 14, 2010 10.33 10.40 10.17 10.19 41,053 -0.17(-1.64%)
Apr 13, 2010 10.68 10.68 10.36 10.36 45,342 -0.35(-3.27%)
Apr 12, 2010 10.74 10.74 10.57 10.71 33,871 +0.07(+0.66%)
Apr 09, 2010 10.58 10.70 10.41 10.64 58,643 +0.04(+0.38%)
Apr 08, 2010 10.53 10.60 10.23 10.60 66,168 +0.07(+0.66%)
Apr 07, 2010 10.62 10.69 10.42 10.53 136,812 -0.08(-0.75%)
Apr 06, 2010 9.990 10.75 9.990 10.61 239,335 +0.67(+6.74%)
Apr 05, 2010 9.860 9.940 9.800 9.940 63,816 +0.19(+1.95%)
Apr 01, 2010 9.750 9.750 9.750 0 +0.10(+1.04%)
Mar 31, 2010 9.670 9.890 9.650 9.650 75,830 -0.02(-0.21%)
Mar 30, 2010 9.400 9.700 9.160 9.670 83,836 +0.30(+3.20%)
Mar 29, 2010 9.200 9.370 9.140 9.370 58,646 +0.02(+0.21%)
Mar 26, 2010 9.270 9.390 9.240 9.350 23,577 +0.09(+0.97%)
Mar 25, 2010 9.150 9.300 9.150 9.260 11,354 -0.03(-0.32%)
Mar 24, 2010 9.400 9.500 9.250 9.290 33,682 -0.20(-2.11%)
Mar 23, 2010 9.080 9.490 9.060 9.490 56,097 +0.41(+4.52%)
Mar 22, 2010 9.140 9.150 9.000 9.080 34,481 -0.08(-0.87%)
Mar 19, 2010 9.400 9.420 9.070 9.160 79,414 -0.34(-3.58%)
Mar 18, 2010 9.800 9.800 9.400 9.500 34,488 -0.15(-1.55%)
Mar 17, 2010 10.00 10.00 9.650 9.650 61,206 -0.22(-2.23%)
Mar 16, 2010 9.390 10.00 9.360 9.870 73,869 +0.62(+6.70%)
Mar 15, 2010 9.660 9.400 9.250 9.250 129,866 -0.60(-6.09%)
Mar 12, 2010 9.350 10.01 9.350 9.850 200,146 +0.51(+5.46%)
Mar 11, 2010 9.220 9.450 9.220 9.340 60,790 -0.01(-0.11%)
Mar 10, 2010 8.600 9.400 8.400 9.350 180,620 +0.75(+8.72%)
Mar 09, 2010 8.550 8.630 8.500 8.600 16,547 +0.05(+0.58%)
Mar 08, 2010 8.440 8.670 8.380 8.550 54,190 +0.11(+1.30%)
Mar 05, 2010 8.400 8.460 8.260 8.440 21,163 +0.03(+0.36%)
Mar 04, 2010 8.460 8.460 8.300 8.410 26,442 -0.05(-0.59%)
Mar 03, 2010 8.200 8.460 8.180 8.460 39,880 +0.26(+3.17%)
Mar 02, 2010 8.160 8.350 8.150 8.200 24,113 +0.00(+0.00%)
Mar 01, 2010 8.500 8.520 8.100 8.200 35,260 -0.14(-1.68%)
Feb 26, 2010 8.300 8.470 8.300 8.340 30,983 +0.03(+0.36%)
Feb 25, 2010 8.180 8.340 8.110 8.310 32,455 +0.10(+1.22%)
Feb 24, 2010 8.220 8.220 8.110 8.210 29,148 +0.04(+0.49%)
Feb 23, 2010 8.150 8.230 8.020 8.170 43,012 +0.06(+0.74%)
Feb 22, 2010 8.280 8.280 8.060 8.110 15,325 -0.24(-2.87%)
Feb 19, 2010 8.250 8.350 8.030 8.350 29,464 +0.02(+0.24%)
Feb 18, 2010 8.100 8.330 8.030 8.330 17,403 +0.15(+1.83%)
Feb 17, 2010 8.370 8.380 8.100 8.180 29,805 -0.04(-0.49%)
Feb 16, 2010 8.000 8.290 8.000 8.220 52,234 +0.19(+2.37%)
Feb 12, 2010 8.030 8.030 8.030 0 -0.16(-1.95%)
Feb 11, 2010 8.200 8.240 8.090 8.190 9,490 +0.13(+1.61%)
Feb 10, 2010 8.100 8.210 8.050 8.060 12,300 -0.01(-0.12%)
Feb 09, 2010 7.930 8.180 7.930 8.070 31,592 +0.21(+2.67%)
Feb 08, 2010 8.000 8.000 7.820 7.860 27,307 -0.09(-1.13%)
Feb 05, 2010 8.000 8.000 7.820 7.950 144,361 -0.05(-0.62%)
Feb 04, 2010 8.480 8.480 8.000 8.000 76,695 -0.42(-4.99%)
Feb 03, 2010 8.500 8.590 8.220 8.420 61,155 -0.12(-1.41%)
Feb 02, 2010 8.170 8.580 8.030 8.540 103,791 +0.53(+6.62%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.