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, 2009 6.930 6.930 6.700 6.840 41,652 -0.11(-1.58%)
Apr 29, 2009 7.010 7.010 6.800 6.950 28,992 +0.02(+0.29%)
Apr 28, 2009 6.900 6.970 6.880 6.930 17,939 -0.17(-2.39%)
Apr 27, 2009 7.050 7.100 6.850 7.100 33,953 +0.00(+0.00%)
Apr 24, 2009 6.730 7.100 6.700 7.100 42,500 +0.36(+5.34%)
Apr 23, 2009 6.790 6.790 6.660 6.740 22,283 +0.01(+0.15%)
Apr 22, 2009 6.690 6.800 6.590 6.730 42,912 +0.07(+1.05%)
Apr 21, 2009 6.880 6.880 6.660 6.660 44,374 -0.29(-4.17%)
Apr 20, 2009 7.080 7.250 6.950 6.950 22,015 -0.14(-1.97%)
Apr 17, 2009 7.230 7.230 7.010 7.090 26,150 -0.08(-1.12%)
Apr 16, 2009 7.140 7.230 6.910 7.170 33,611 +0.01(+0.14%)
Apr 15, 2009 7.290 7.340 7.070 7.160 19,194 -0.24(-3.24%)
Apr 14, 2009 7.700 7.700 7.330 7.400 33,920 -0.17(-2.25%)
Apr 13, 2009 6.900 7.600 6.880 7.570 70,468 +0.69(+10.03%)
Apr 09, 2009 6.870 7.010 6.860 6.880 49,897 +0.01(+0.15%)
Apr 08, 2009 6.930 6.930 6.860 6.870 15,534 -0.03(-0.43%)
Apr 07, 2009 6.720 6.900 6.700 6.900 43,768 +0.13(+1.92%)
Apr 06, 2009 6.790 6.800 6.750 6.770 21,636 +0.02(+0.30%)
Apr 03, 2009 6.970 7.000 6.750 6.750 39,023 -0.09(-1.32%)
Apr 02, 2009 6.900 6.970 6.800 6.840 22,256 -0.13(-1.87%)
Apr 01, 2009 6.870 7.000 6.890 6.970 24,930 +0.08(+1.16%)
Mar 31, 2009 6.930 6.950 6.850 6.890 27,890 +0.04(+0.58%)
Mar 30, 2009 6.910 7.000 6.800 6.850 74,082 -0.13(-1.86%)
Mar 26, 2009 7.050 7.030 6.980 6.980 66,720 -0.05(-0.71%)
Mar 25, 2009 7.110 7.110 7.000 7.030 72,174 -0.08(-1.13%)
Mar 24, 2009 6.900 7.110 7.110 7.110 157,783 +0.40(+5.96%)
Mar 23, 2009 6.790 6.710 6.700 6.710 74,476 +0.05(+0.75%)
Mar 20, 2009 6.800 6.800 6.660 6.660 38,788 -0.12(-1.77%)
Mar 19, 2009 6.740 6.940 6.660 6.780 76,769 +0.12(+1.80%)
Mar 18, 2009 6.400 6.660 6.300 6.660 73,066 +0.28(+4.39%)
Mar 17, 2009 6.300 6.390 6.220 6.380 58,058 +0.16(+2.57%)
Mar 16, 2009 6.290 6.320 6.210 6.220 29,315 -0.06(-0.96%)
Mar 13, 2009 6.270 6.340 6.260 6.280 31,177 +0.02(+0.32%)
Mar 12, 2009 6.290 6.320 6.240 6.260 46,340 -0.04(-0.63%)
Mar 11, 2009 6.360 6.360 6.260 6.300 35,909 -0.05(-0.79%)
Mar 10, 2009 6.450 6.500 6.270 6.350 45,259 -0.14(-2.16%)
Mar 09, 2009 6.400 6.540 6.380 6.490 41,272 +0.23(+3.67%)
Mar 06, 2009 6.350 6.350 6.200 6.260 48,392 -0.01(-0.16%)
Mar 05, 2009 6.660 6.660 6.270 6.270 61,849 -0.30(-4.57%)
Mar 04, 2009 6.400 6.600 6.300 6.570 96,609 +0.31(+4.95%)
Mar 02, 2009 6.460 6.460 6.200 6.260 62,593 -0.08(-1.26%)
Feb 27, 2009 6.420 6.480 6.320 6.340 51,990 +0.10(+1.60%)
Feb 26, 2009 6.550 6.700 6.240 6.240 63,773 -0.26(-4.00%)
Feb 25, 2009 6.150 6.630 6.070 6.500 66,130 +0.37(+6.04%)
Feb 24, 2009 6.500 6.500 6.050 6.130 97,275 -0.37(-5.69%)
Feb 23, 2009 7.090 7.090 6.300 6.500 154,985 -0.20(-2.99%)
Feb 20, 2009 6.430 6.840 6.310 6.700 115,546 +0.30(+4.69%)
Feb 19, 2009 6.450 6.600 6.260 6.400 98,406 +0.02(+0.31%)
Feb 18, 2009 6.060 6.680 6.030 6.380 185,910 +0.78(+13.93%)
Feb 17, 2009 5.220 5.710 5.050 5.600 123,387 +0.40(+7.69%)
Feb 13, 2009 4.920 5.200 4.900 5.200 24,970 +0.23(+4.63%)
Feb 12, 2009 5.050 5.050 4.950 4.970 9,072 -0.10(-1.97%)
Feb 11, 2009 5.210 5.390 5.010 5.070 21,354 -0.18(-3.43%)
Feb 10, 2009 5.270 5.390 5.180 5.250 20,172 -0.11(-2.05%)
Feb 09, 2009 5.230 5.500 5.180 5.360 25,915 +0.06(+1.13%)
Feb 06, 2009 5.250 5.340 5.200 5.300 26,360 +0.07(+1.34%)
Feb 05, 2009 4.940 5.230 4.850 5.230 141,059 +0.29(+5.87%)
Feb 04, 2009 4.900 5.080 4.860 4.940 22,703 +0.11(+2.28%)
Feb 03, 2009 4.920 4.920 4.760 4.830 32,550 -0.01(-0.21%)
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.