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 )

21.52 -0.07 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Apr 30, 2020 9.000 9.000 8.420 8.600 103,956 -0.27(-3.04%)
Apr 29, 2020 8.100 8.950 8.100 8.870 153,473 +0.81(+10.05%)
Apr 28, 2020 8.030 8.100 7.770 8.060 95,065 +0.01(+0.12%)
Apr 27, 2020 8.010 8.070 7.950 8.050 51,961 +0.03(+0.37%)
Apr 24, 2020 8.110 8.110 7.920 8.020 47,016 +0.05(+0.63%)
Apr 23, 2020 8.000 8.150 7.900 7.970 69,400 +0.02(+0.25%)
Apr 22, 2020 7.890 8.020 7.840 7.950 51,819 +0.09(+1.15%)
Apr 21, 2020 7.870 8.120 7.730 7.860 63,011 -0.16(-2.00%)
Apr 20, 2020 7.810 8.290 7.680 8.020 89,406 +0.14(+1.78%)
Apr 17, 2020 7.710 8.110 7.710 7.880 95,369 +0.13(+1.68%)
Apr 16, 2020 7.750 8.310 7.650 7.750 95,465 -0.18(-2.27%)
Apr 15, 2020 7.900 8.090 7.750 7.930 99,640 -0.17(-2.10%)
Apr 14, 2020 7.990 8.430 7.990 8.100 121,625 +0.14(+1.76%)
Apr 13, 2020 7.960 8.030 7.680 7.960 90,965 +0.07(+0.89%)
Apr 09, 2020 7.890 7.890 7.890 0 +0.15(+1.94%)
Apr 08, 2020 7.570 7.760 7.450 7.740 70,384 +0.18(+2.38%)
Apr 07, 2020 7.670 7.690 7.250 7.560 167,642 +0.07(+0.93%)
Apr 06, 2020 7.100 7.620 7.100 7.490 112,494 +0.62(+9.02%)
Apr 03, 2020 7.500 7.500 6.840 6.870 98,367 -0.57(-7.66%)
Apr 02, 2020 7.020 7.530 7.020 7.440 83,407 +0.49(+7.05%)
Apr 01, 2020 7.020 7.270 6.880 6.950 71,151 -0.14(-1.97%)
Mar 31, 2020 7.240 7.930 7.090 7.090 204,661 -0.01(-0.14%)
Mar 30, 2020 6.670 7.260 6.500 7.100 181,720 +0.43(+6.45%)
Mar 27, 2020 7.160 7.180 6.630 6.670 91,414 -0.55(-7.62%)
Mar 26, 2020 7.260 7.660 7.160 7.220 90,603 +0.02(+0.28%)
Mar 25, 2020 7.070 7.510 7.040 7.200 103,764 +0.19(+2.71%)
Mar 24, 2020 6.890 7.230 6.720 7.010 122,417 +0.52(+8.01%)
Mar 23, 2020 6.560 6.670 6.290 6.490 147,101 -0.19(-2.84%)
Mar 20, 2020 7.190 7.470 6.560 6.680 139,259 -0.44(-6.18%)
Mar 19, 2020 7.190 7.790 7.040 7.120 154,702 -0.06(-0.84%)
Mar 18, 2020 7.610 7.610 6.910 7.180 215,344 -0.80(-10.03%)
Mar 17, 2020 7.600 8.350 7.370 7.980 237,798 +0.45(+5.98%)
Mar 16, 2020 6.750 8.100 6.670 7.530 192,247 -1.03(-12.03%)
Mar 13, 2020 7.650 8.560 7.650 8.560 342,680 +0.69(+8.77%)
Mar 12, 2020 7.560 8.500 7.100 7.870 373,387 -0.23(-2.84%)
Mar 11, 2020 8.370 8.370 7.940 8.100 214,044 -0.45(-5.26%)
Mar 10, 2020 8.510 8.730 8.250 8.550 164,454 +0.17(+2.03%)
Mar 09, 2020 8.510 8.710 8.000 8.380 356,683 -0.73(-8.01%)
Mar 06, 2020 9.220 9.230 9.000 9.110 141,265 -0.20(-2.15%)
Mar 05, 2020 9.370 9.440 9.260 9.310 96,982 -0.17(-1.79%)
Mar 04, 2020 9.450 9.670 9.350 9.480 58,398 +0.13(+1.39%)
Mar 03, 2020 9.680 9.770 9.090 9.350 108,152 -0.29(-3.01%)
Mar 02, 2020 9.300 9.640 9.200 9.640 156,068 +0.51(+5.59%)
Feb 28, 2020 9.440 9.540 9.010 9.130 266,057 -0.57(-5.88%)
Feb 27, 2020 9.770 9.770 9.500 9.700 79,728 -0.18(-1.82%)
Feb 26, 2020 9.800 9.950 9.670 9.880 77,692 +0.07(+0.71%)
Feb 25, 2020 10.07 10.16 9.760 9.810 141,010 -0.35(-3.44%)
Feb 24, 2020 10.26 10.40 10.04 10.16 99,453 -0.31(-2.96%)
Feb 21, 2020 10.90 10.90 10.44 10.47 107,479 -0.32(-2.97%)
Feb 20, 2020 10.71 10.84 10.70 10.79 35,551 -0.05(-0.46%)
Feb 19, 2020 10.65 10.87 10.55 10.84 90,346 +0.23(+2.17%)
Feb 18, 2020 10.42 10.79 10.42 10.61 68,701 -0.04(-0.38%)
Feb 14, 2020 10.65 10.65 10.65 0 -0.06(-0.56%)
Feb 13, 2020 10.95 10.95 10.67 10.71 52,451 -0.09(-0.83%)
Feb 12, 2020 10.75 10.86 10.72 10.80 36,453 +0.04(+0.37%)
Feb 11, 2020 10.79 11.04 10.76 10.76 56,580 -0.03(-0.28%)
Feb 10, 2020 10.86 10.93 10.67 10.79 95,278 -0.06(-0.55%)
Feb 07, 2020 10.85 10.87 10.80 10.85 53,669 -0.09(-0.82%)
Feb 06, 2020 10.96 10.96 10.65 10.94 45,039 +0.02(+0.18%)
Feb 05, 2020 10.78 10.96 10.56 10.92 46,182 +0.15(+1.39%)
Feb 04, 2020 10.55 10.86 10.49 10.77 81,335 +0.24(+2.28%)
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.