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 29, 2016 11.18 11.24 11.05 11.22 94,037 +0.05(+0.45%)
Apr 28, 2016 11.10 11.23 11.05 11.17 99,417 -0.02(-0.18%)
Apr 27, 2016 11.15 11.22 11.03 11.19 107,209 -0.01(-0.09%)
Apr 26, 2016 11.20 11.24 11.19 11.20 54,674 -0.01(-0.09%)
Apr 25, 2016 11.22 11.26 11.16 11.21 47,703 -0.01(-0.09%)
Apr 22, 2016 11.23 11.24 11.20 11.22 35,386 -0.02(-0.18%)
Apr 21, 2016 11.20 11.29 11.11 11.24 99,421 +0.05(+0.45%)
Apr 20, 2016 10.87 11.25 10.87 11.19 187,818 +0.35(+3.23%)
Apr 19, 2016 10.90 11.00 10.84 10.84 78,568 -0.03(-0.28%)
Apr 18, 2016 10.80 11.07 10.80 10.87 37,537 -0.01(-0.09%)
Apr 15, 2016 11.03 11.03 10.59 10.88 151,684 -0.17(-1.54%)
Apr 14, 2016 11.08 11.09 10.88 11.05 101,045 -0.12(-1.07%)
Apr 13, 2016 11.24 11.29 11.00 11.17 384,953 -0.85(-7.07%)
Apr 12, 2016 12.00 12.10 11.93 12.02 50,750 -0.04(-0.33%)
Apr 11, 2016 11.77 12.13 11.77 12.06 61,179 +0.25(+2.12%)
Apr 08, 2016 12.13 12.17 11.78 11.81 30,455 -0.08(-0.67%)
Apr 07, 2016 12.05 12.20 11.84 11.89 43,104 -0.11(-0.92%)
Apr 06, 2016 11.90 12.00 11.85 12.00 31,292 +0.06(+0.50%)
Apr 05, 2016 11.41 11.94 11.41 11.94 42,129 +0.44(+3.83%)
Apr 04, 2016 11.98 12.10 11.50 11.50 61,363 -0.44(-3.69%)
Apr 01, 2016 11.50 11.99 11.44 11.94 40,901 +0.36(+3.11%)
Mar 31, 2016 11.67 11.74 11.54 11.58 45,355 -0.02(-0.17%)
Mar 30, 2016 11.49 11.70 11.38 11.60 42,654 +0.17(+1.49%)
Mar 29, 2016 11.00 11.50 10.91 11.43 24,561 +0.35(+3.16%)
Mar 28, 2016 11.09 11.09 10.90 11.08 15,124 -0.03(-0.27%)
Mar 24, 2016 11.11 11.11 11.11 0 -0.12(-1.07%)
Mar 23, 2016 11.39 11.77 11.23 11.23 70,959 -0.06(-0.53%)
Mar 22, 2016 11.25 11.34 10.69 11.29 58,842 -0.04(-0.35%)
Mar 21, 2016 12.00 12.05 11.10 11.33 57,004 -0.71(-5.90%)
Mar 18, 2016 12.00 12.16 11.31 12.04 59,710 +0.05(+0.42%)
Mar 17, 2016 11.29 12.20 11.29 11.99 138,501 +0.70(+6.20%)
Mar 16, 2016 10.72 11.35 10.72 11.29 82,333 +0.69(+6.51%)
Mar 15, 2016 10.62 10.80 10.41 10.60 31,851 -0.03(-0.28%)
Mar 14, 2016 10.09 10.65 10.09 10.63 130,856 +0.67(+6.73%)
Mar 11, 2016 9.750 9.980 9.670 9.960 354,945 +0.21(+2.15%)
Mar 10, 2016 9.940 9.980 9.690 9.750 44,257 -0.15(-1.52%)
Mar 09, 2016 9.980 10.00 9.690 9.900 27,065 -0.16(-1.59%)
Mar 08, 2016 9.870 10.10 9.690 10.06 68,534 +0.19(+1.93%)
Mar 07, 2016 10.04 10.15 9.570 9.870 83,992 -0.11(-1.10%)
Mar 04, 2016 10.09 10.14 9.800 9.980 62,001 -0.14(-1.38%)
Mar 03, 2016 9.860 10.15 9.860 10.12 37,244 +0.27(+2.74%)
Mar 02, 2016 9.410 9.960 9.350 9.850 30,973 +0.25(+2.60%)
Mar 01, 2016 9.730 9.730 9.240 9.600 15,500 -0.07(-0.72%)
Feb 29, 2016 9.580 9.900 9.580 9.670 38,804 +0.26(+2.76%)
Feb 26, 2016 9.090 9.590 9.080 9.410 35,015 +0.43(+4.79%)
Feb 25, 2016 9.200 9.200 8.740 8.980 23,621 -0.01(-0.11%)
Feb 24, 2016 8.760 9.210 8.700 8.990 61,567 +0.25(+2.86%)
Feb 23, 2016 9.490 9.610 8.640 8.740 70,098 -0.78(-8.19%)
Feb 22, 2016 10.30 10.73 9.420 9.520 74,506 -0.55(-5.46%)
Feb 19, 2016 9.600 10.21 9.600 10.07 91,054 +0.63(+6.67%)
Feb 18, 2016 8.830 9.600 8.600 9.440 73,795 +0.99(+11.72%)
Feb 17, 2016 7.850 8.610 7.850 8.450 54,635 +0.62(+7.92%)
Feb 16, 2016 7.900 7.930 7.650 7.830 38,595 +0.15(+1.95%)
Feb 12, 2016 7.680 7.680 7.680 0 +0.01(+0.13%)
Feb 11, 2016 8.140 8.180 7.640 7.670 48,603 -0.36(-4.48%)
Feb 10, 2016 8.040 8.140 7.830 8.030 42,247 -0.04(-0.50%)
Feb 09, 2016 8.690 8.900 7.890 8.070 64,767 -0.54(-6.27%)
Feb 08, 2016 9.100 9.200 8.420 8.610 61,158 -0.49(-5.38%)
Feb 05, 2016 8.460 9.260 8.310 9.100 64,595 +0.68(+8.08%)
Feb 04, 2016 8.220 8.810 8.220 8.420 53,257 +0.20(+2.43%)
Feb 03, 2016 8.000 8.250 7.900 8.220 63,546 +0.20(+2.49%)
Feb 02, 2016 8.180 8.180 7.790 8.020 30,612 -0.11(-1.35%)
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.