Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Altius Renewable Royalties Corp (OP: ATRWF )

6.600 -0.080 (-1.20%)
Streaming Delayed Price Updated: 3:01 PM EDT, May 31, 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, 2022 7.918 7.930 7.560 7.560 10,539 -0.24(-3.08%)
Apr 28, 2022 7.698 7.940 7.670 7.800 8,787 +0.10(+1.30%)
Apr 27, 2022 7.646 7.819 7.395 7.700 40,156 +0.02(+0.26%)
Apr 26, 2022 7.000 7.870 7.000 7.680 30,611 -0.18(-2.29%)
Apr 25, 2022 8.000 9.170 7.590 7.860 52,505 -0.28(-3.44%)
Apr 22, 2022 8.383 8.429 8.004 8.140 47,995 -0.35(-4.12%)
Apr 21, 2022 9.090 9.300 8.490 8.490 32,302 -0.74(-8.02%)
Apr 20, 2022 9.000 9.282 9.000 9.230 28,173 +0.06(+0.65%)
Apr 19, 2022 9.304 9.490 9.170 9.170 9,306 +0.00(+0.00%)
Apr 18, 2022 9.248 9.310 9.145 9.170 22,821 -0.04(-0.43%)
Apr 14, 2022 9.210 9.250 9.040 9.210 7,921 +0.00(+0.00%)
Apr 13, 2022 9.304 9.585 9.180 9.210 10,652 +0.00(+0.01%)
Apr 12, 2022 9.000 9.325 9.000 9.209 34,994 +0.07(+0.73%)
Apr 11, 2022 10.20 10.20 9.130 9.143 17,509 -1.00(-9.88%)
Apr 08, 2022 9.945 10.15 9.900 10.14 4,249 +0.29(+2.99%)
Apr 07, 2022 10.62 10.62 9.690 9.850 5,864 +0.25(+2.60%)
Apr 06, 2022 9.660 9.770 9.485 9.601 7,624 -0.10(-1.02%)
Apr 05, 2022 9.457 9.877 9.350 9.700 12,226 +0.35(+3.74%)
Apr 04, 2022 9.690 9.690 9.130 9.350 18,333 -0.10(-1.06%)
Apr 01, 2022 9.310 9.530 9.090 9.450 38,590 +0.13(+1.39%)
Mar 31, 2022 9.500 9.555 9.280 9.320 22,827 -0.19(-2.00%)
Mar 30, 2022 9.600 9.700 9.490 9.510 12,429 -0.09(-0.94%)
Mar 29, 2022 9.505 9.620 9.343 9.600 21,329 +0.06(+0.63%)
Mar 28, 2022 9.500 9.750 9.420 9.540 26,412 -0.17(-1.77%)
Mar 25, 2022 9.770 10.00 9.650 9.712 22,940 -0.06(-0.66%)
Mar 24, 2022 10.59 10.61 9.700 9.777 44,719 -0.32(-3.20%)
Mar 23, 2022 11.01 11.01 9.991 10.10 13,647 -0.26(-2.51%)
Mar 22, 2022 10.60 10.61 10.34 10.36 20,743 -0.22(-2.08%)
Mar 21, 2022 10.94 10.94 10.40 10.58 27,325 -0.34(-3.11%)
Mar 18, 2022 11.37 11.52 10.91 10.92 13,506 -0.47(-4.13%)
Mar 17, 2022 12.38 14.35 10.76 11.39 22,355 +0.58(+5.37%)
Mar 16, 2022 10.66 10.81 10.58 10.81 15,433 +0.22(+2.08%)
Mar 15, 2022 10.00 10.59 10.00 10.59 18,671 +0.15(+1.44%)
Mar 14, 2022 12.27 12.27 10.42 10.44 48,537 -0.49(-4.48%)
Mar 11, 2022 10.20 13.00 10.20 10.93 21,231 +0.11(+1.02%)
Mar 10, 2022 11.00 11.04 10.48 10.82 23,655 -0.08(-0.78%)
Mar 09, 2022 10.05 10.90 10.05 10.90 21,225 +0.53(+5.11%)
Mar 08, 2022 10.97 10.97 10.34 10.38 39,072 -0.16(-1.57%)
Mar 07, 2022 10.31 10.96 10.07 10.54 59,784 +0.59(+5.93%)
Mar 04, 2022 9.950 10.42 9.120 9.950 52,664 -0.20(-1.94%)
Mar 03, 2022 11.19 11.29 10.13 10.15 27,588 -0.84(-7.63%)
Mar 02, 2022 11.71 11.71 10.97 10.98 15,397 +0.00(+0.00%)
Mar 01, 2022 11.46 11.55 10.94 10.98 19,077 -0.25(-2.23%)
Feb 28, 2022 10.87 11.31 10.80 11.24 13,719 +0.54(+5.01%)
Feb 25, 2022 10.51 10.94 10.55 10.70 19,378 +0.37(+3.58%)
Feb 24, 2022 10.74 11.15 10.25 10.33 17,733 -0.30(-2.82%)
Feb 23, 2022 10.84 10.91 10.58 10.63 19,244 +0.16(+1.53%)
Feb 22, 2022 11.46 11.46 10.40 10.47 51,115 -0.03(-0.29%)
Feb 18, 2022 10.50 0 +0.24(+2.34%)
Feb 17, 2022 10.24 10.36 10.03 10.26 49,818 +0.12(+1.18%)
Feb 16, 2022 10.11 12.14 9.812 10.14 70,165 +0.19(+1.91%)
Feb 15, 2022 9.959 9.969 9.480 9.950 38,035 +0.22(+2.26%)
Feb 14, 2022 10.30 11.30 9.693 9.730 111,980 +0.31(+3.29%)
Feb 11, 2022 9.061 9.430 8.960 9.420 71,831 +0.64(+7.29%)
Feb 10, 2022 8.730 8.957 8.600 8.780 66,932 +0.05(+0.58%)
Feb 09, 2022 8.365 9.040 8.180 8.730 73,392 +0.57(+6.98%)
Feb 08, 2022 8.600 8.600 7.750 8.160 50,443 +0.36(+4.56%)
Feb 07, 2022 7.600 7.870 7.475 7.804 7,282 +0.47(+6.46%)
Feb 04, 2022 7.840 7.840 7.220 7.330 3,700 -0.10(-1.34%)
Feb 03, 2022 7.430 7.430 7.430 7.430 320 +0.01(+0.08%)
Feb 02, 2022 7.424 7.424 7.424 7.424 100 +0.18(+2.48%)
Feb 01, 2022 6.903 7.247 6.530 7.245 4,482 +0.01(+0.20%)
Jan 28, 2022 7.230 7.230 7.140 7.230 723 +0.15(+2.12%)
Jan 27, 2022 7.450 7.530 7.080 7.080 2,550 -0.35(-4.71%)
Jan 26, 2022 7.240 7.430 7.240 7.430 851 +0.14(+1.92%)
Jan 25, 2022 7.239 7.400 7.230 7.290 1,660 -0.21(-2.80%)
Jan 24, 2022 7.600 8.000 7.500 7.500 4,142 -0.59(-7.24%)
Jan 21, 2022 8.230 8.230 8.086 8.086 512 -0.20(-2.46%)
Jan 20, 2022 8.290 8.290 8.290 8.290 126 +0.03(+0.38%)
Jan 19, 2022 8.200 8.259 8.130 8.259 2,651 +0.02(+0.24%)
Jan 18, 2022 8.239 8.239 8.174 8.239 2,034 +0.07(+0.89%)
Jan 14, 2022 8.167 0 -0.09(-1.13%)
Jan 13, 2022 8.260 8.266 8.260 8.260 2,510 +0.01(+0.12%)
Jan 12, 2022 8.230 8.250 8.230 8.250 350 +0.02(+0.24%)
Jan 11, 2022 8.230 8.230 8.230 8.230 906 +0.24(+3.00%)
Jan 10, 2022 8.100 8.100 7.960 7.990 2,230 -0.20(-2.38%)
Jan 07, 2022 8.249 8.249 8.185 8.185 500 -0.12(-1.50%)
Jan 06, 2022 8.375 8.375 8.310 8.310 1,470 -0.17(-2.00%)
Jan 05, 2022 8.624 8.624 8.480 8.480 400 -0.20(-2.30%)
Jan 04, 2022 8.617 8.680 8.580 8.680 2,932 -0.06(-0.69%)
Jan 03, 2022 8.740 8.740 8.740 8.740 348 +0.04(+0.43%)
Dec 30, 2021 8.703 8.703 8.703 0 +0.05(+0.61%)
Dec 29, 2021 8.640 8.650 8.640 8.650 350 +0.38(+4.60%)
Dec 28, 2021 8.270 8.270 8.270 8.270 344 +0.01(+0.12%)
Dec 27, 2021 8.260 8.260 8.260 8.260 141 -0.04(-0.48%)
Dec 22, 2021 8.300 8.300 8.300 40 +0.12(+1.41%)
Dec 21, 2021 8.150 8.239 8.150 8.185 3,398 -0.01(-0.07%)
Dec 20, 2021 8.160 8.226 7.110 8.191 1,971 -0.11(-1.32%)
Dec 17, 2021 8.300 8.315 8.300 8.300 3,200 +0.00(+0.00%)
Dec 16, 2021 8.320 8.320 8.250 8.300 6,018 -0.04(-0.48%)
Dec 15, 2021 8.740 8.740 8.300 8.340 3,950 -0.14(-1.63%)
Dec 14, 2021 8.525 8.525 8.478 8.478 400 -0.22(-2.55%)
Dec 13, 2021 8.700 8.700 8.700 8.700 102 -0.03(-0.34%)
Dec 10, 2021 8.830 8.930 8.730 8.730 450 -0.19(-2.14%)
Dec 09, 2021 9.156 9.156 8.678 8.921 1,150 -0.08(-0.88%)
Dec 08, 2021 9.047 9.047 8.998 9.000 1,690 +0.20(+2.22%)
Dec 07, 2021 9.120 9.120 8.800 8.805 20,550 -0.11(-1.18%)
Dec 06, 2021 9.040 9.040 8.910 8.910 963 -0.42(-4.50%)
Dec 03, 2021 8.956 9.330 8.956 9.330 996 +0.53(+6.02%)
Dec 02, 2021 8.863 8.990 8.717 8.800 7,943 -0.19(-2.11%)
Dec 01, 2021 9.050 9.050 8.990 8.990 2,950 +0.01(+0.11%)
Nov 29, 2021 8.980 8.980 8.980 20 +0.18(+2.05%)
Nov 26, 2021 8.820 8.820 8.800 8.800 335 +0.06(+0.67%)
Nov 23, 2021 8.741 8.741 8.741 1 -0.02(-0.22%)
Nov 22, 2021 8.760 8.760 8.760 8.760 522 +0.05(+0.57%)
Nov 19, 2021 8.720 8.752 8.700 8.710 1,855 +0.06(+0.74%)
Nov 18, 2021 8.646 8.646 8.646 8.646 122 -0.08(-0.96%)
Nov 17, 2021 8.650 8.730 8.500 8.730 8,582 +0.03(+0.34%)
Nov 16, 2021 8.570 8.700 8.559 8.700 2,290 +0.13(+1.52%)
Nov 15, 2021 8.470 8.570 8.470 8.570 1,466 +0.09(+1.06%)
Nov 12, 2021 8.400 8.480 8.390 8.480 2,200 +0.10(+1.19%)
Nov 09, 2021 8.353 8.400 8.340 8.380 7,929 +0.20(+2.44%)
Nov 08, 2021 8.147 8.180 8.130 8.180 2,230 +0.13(+1.61%)
Nov 05, 2021 8.190 8.190 8.050 8.050 3,315 -0.30(-3.59%)
Nov 04, 2021 8.350 8.350 8.350 8.350 500 -0.08(-0.95%)
Nov 03, 2021 8.428 8.450 8.415 8.430 4,950 +0.02(+0.19%)
Nov 02, 2021 8.414 8.414 8.414 8.414 207 -0.04(-0.43%)
Nov 01, 2021 8.450 8.450 8.450 8.450 1,500 -0.23(-2.65%)
Oct 29, 2021 8.680 8.750 8.680 8.680 1,714 -0.06(-0.73%)
Oct 28, 2021 8.830 8.830 8.744 8.744 1,900 -0.03(-0.30%)
Oct 27, 2021 8.760 8.784 8.760 8.770 7,166 -0.09(-1.04%)
Oct 25, 2021 8.863 8.863 8.863 0 +0.16(+1.87%)
Oct 21, 2021 8.700 8.700 8.700 10 +0.09(+1.05%)
Oct 20, 2021 8.760 8.760 8.610 8.610 450 +0.07(+0.83%)
Oct 18, 2021 8.539 8.539 8.539 0 +0.26(+3.18%)
Oct 15, 2021 8.276 8.276 8.276 8.276 300 -0.07(-0.81%)
Oct 14, 2021 8.262 8.399 8.262 8.344 810 +0.29(+3.65%)
Oct 13, 2021 8.050 8.050 8.050 8.050 100 +0.04(+0.50%)
Oct 12, 2021 8.010 8.041 7.770 8.010 17,459 +0.24(+3.09%)
Oct 11, 2021 7.700 7.770 7.600 7.770 500 -0.47(-5.66%)
Oct 07, 2021 8.236 8.236 8.236 50 +0.13(+1.61%)
Oct 06, 2021 8.050 8.105 8.050 8.105 669 +0.27(+3.51%)
Oct 05, 2021 7.971 8.650 7.757 7.830 8,555 -0.05(-0.62%)
Oct 04, 2021 7.586 7.879 7.550 7.879 2,947 +0.31(+4.12%)
Oct 01, 2021 7.488 7.568 7.353 7.568 1,325 +0.86(+12.81%)
Sep 30, 2021 6.580 6.708 6.580 6.708 700 -0.91(-11.97%)
Sep 28, 2021 7.620 7.620 7.620 0 +1.15(+17.78%)
Sep 27, 2021 6.524 6.524 6.470 6.470 300 -0.10(-1.57%)
Sep 23, 2021 6.572 6.572 6.572 0 -0.09(-1.31%)
Sep 22, 2021 6.660 6.669 6.660 6.660 600 +0.37(+5.82%)
Sep 20, 2021 6.294 6.294 6.294 0 +0.03(+0.47%)
Sep 17, 2021 6.290 6.290 6.264 6.264 2,294 -0.01(-0.09%)
Sep 16, 2021 6.400 6.400 6.269 6.270 517 +0.02(+0.32%)
Sep 15, 2021 6.250 6.250 6.250 6.250 800 +0.00(+0.00%)
Sep 13, 2021 6.250 6.250 6.250 50 -0.20(-3.10%)
Sep 10, 2021 6.590 6.600 6.400 6.450 1,770 -0.08(-1.20%)
Sep 09, 2021 6.396 6.550 6.360 6.528 878 -0.47(-6.74%)
Sep 08, 2021 6.640 7.000 6.640 7.000 1,582 +0.08(+1.09%)
Sep 07, 2021 7.070 7.070 6.924 6.924 1,727 -0.25(-3.43%)
Sep 03, 2021 7.157 7.181 7.157 7.170 1,976 +0.05(+0.67%)
Sep 02, 2021 7.188 7.188 7.087 7.122 2,885 -0.15(-2.10%)
Sep 01, 2021 7.251 7.275 7.251 7.275 1,062 +0.16(+2.23%)
Aug 31, 2021 7.116 7.116 7.116 7.116 300 -0.08(-1.16%)
Aug 30, 2021 7.200 7.200 7.200 7.200 120 -0.15(-1.99%)
Aug 27, 2021 7.216 7.351 7.216 7.346 900 -0.10(-1.29%)
Aug 23, 2021 7.442 7.442 7.442 0 +0.24(+3.36%)
Aug 19, 2021 7.200 7.200 7.200 0 -0.07(-0.93%)
Aug 18, 2021 7.268 7.268 7.268 7.268 1,000 -0.08(-1.12%)
Aug 17, 2021 7.450 7.450 7.350 7.350 4,225 -0.15(-2.00%)
Aug 16, 2021 7.500 7.500 7.500 7.500 319 +0.03(+0.46%)
Aug 13, 2021 7.520 7.520 7.466 7.466 1,000 -0.05(-0.72%)
Aug 12, 2021 7.500 7.520 7.500 7.520 300 +0.00(+0.00%)
Aug 11, 2021 7.520 7.539 7.514 7.520 7,210 +0.01(+0.13%)
Aug 10, 2021 7.490 7.520 7.460 7.510 15,800 +0.05(+0.67%)
Aug 09, 2021 7.460 7.460 7.460 7.460 200 -0.06(-0.78%)
Aug 05, 2021 7.518 7.518 7.518 0 +0.02(+0.24%)
Aug 04, 2021 7.500 7.500 7.487 7.500 3,400 +0.15(+2.04%)
Aug 03, 2021 7.260 7.488 7.260 7.350 7,112 +0.15(+2.08%)
Jul 30, 2021 7.200 7.200 7.200 0 -0.04(-0.61%)
Jul 29, 2021 7.339 7.339 7.236 7.244 6,023 -0.04(-0.50%)
Jul 27, 2021 7.281 7.281 7.281 30 -0.02(-0.34%)
Jul 26, 2021 7.300 7.310 7.234 7.305 1,360 +0.15(+2.03%)
Jul 23, 2021 7.160 7.160 7.160 7.160 1,310 +0.00(+0.00%)
Jul 22, 2021 7.160 7.160 7.160 7.160 217 +0.09(+1.30%)
Jul 20, 2021 7.068 7.068 7.068 3 +0.30(+4.41%)
Jul 19, 2021 7.033 7.033 6.769 6.769 7,244 -0.38(-5.30%)
Jul 16, 2021 7.150 7.150 7.149 7.149 470 -0.00(-0.02%)
Jul 15, 2021 7.227 7.227 7.150 7.150 770 -0.07(-0.99%)
Jul 14, 2021 7.207 7.222 7.180 7.222 1,900 +0.06(+0.86%)
Jul 13, 2021 7.289 7.289 7.160 7.160 3,541 -0.11(-1.47%)
Jul 12, 2021 7.398 7.411 7.270 7.267 3,507 -0.01(-0.08%)
Jul 08, 2021 7.273 7.273 7.273 53 -0.07(-0.92%)
Jul 06, 2021 7.341 7.341 7.341 0 +0.26(+3.68%)
Jul 02, 2021 7.080 7.080 7.080 7.080 350 +0.00(+0.00%)
Jul 01, 2021 7.080 7.080 7.080 7.080 500 -0.19(-2.59%)
Jun 30, 2021 7.318 7.318 7.205 7.268 1,311 -0.03(-0.39%)
Jun 29, 2021 7.297 7.297 7.297 7.297 187 -0.26(-3.48%)
Jun 28, 2021 7.550 7.559 7.526 7.559 4,999 +0.06(+0.79%)
Jun 25, 2021 7.515 7.594 7.475 7.500 11,017 -0.01(-0.20%)
Jun 24, 2021 7.489 7.520 7.488 7.515 8,885 +0.06(+0.86%)
Jun 23, 2021 7.402 7.482 7.380 7.451 8,640 +0.15(+2.02%)
Jun 22, 2021 7.420 7.450 7.301 7.303 2,930 -0.21(-2.75%)
Jun 21, 2021 7.510 7.570 7.455 7.510 12,898 +0.00(+0.00%)
Jun 18, 2021 7.510 7.585 7.510 7.510 858 -0.12(-1.57%)
Jun 16, 2021 7.630 7.630 7.630 4 -0.09(-1.22%)
Jun 15, 2021 7.711 7.773 7.711 7.724 10,360 +0.07(+0.97%)
Jun 14, 2021 7.800 7.839 7.650 7.650 27,155 -0.05(-0.64%)
Jun 11, 2021 7.699 7.699 7.699 7.699 3,010 -0.01(-0.11%)
Jun 10, 2021 7.820 7.820 7.707 7.707 4,054 -0.21(-2.66%)
Jun 09, 2021 8.000 8.000 7.910 7.918 516 +0.12(+1.53%)
Jun 08, 2021 7.900 7.911 7.799 7.799 3,800 -0.16(-2.03%)
Jun 07, 2021 8.053 8.053 7.960 7.960 925 +0.27(+3.51%)
Jun 04, 2021 7.690 7.690 7.690 7.690 310 -0.01(-0.10%)
Jun 03, 2021 7.750 7.750 7.698 7.698 1,610 -0.06(-0.80%)
Jun 02, 2021 7.717 7.760 7.717 7.760 1,090 +0.15(+2.02%)
Jun 01, 2021 7.702 7.702 7.586 7.606 1,876 -0.14(-1.86%)
May 28, 2021 7.729 7.750 7.729 7.750 400 -0.05(-0.64%)
May 27, 2021 7.786 7.870 7.786 7.800 2,915 +0.41(+5.57%)
May 26, 2021 7.328 7.400 7.305 7.389 1,875 -0.49(-6.22%)
May 25, 2021 8.097 8.126 7.879 7.879 7,391 -0.27(-3.33%)
May 24, 2021 8.150 8.150 8.150 8.150 1,000 +0.05(+0.62%)
May 21, 2021 8.090 8.100 8.031 8.100 2,163 -0.05(-0.62%)
May 20, 2021 8.085 8.150 8.085 8.150 570 +0.15(+1.88%)
May 19, 2021 8.000 8.000 8.000 8.000 225 -0.10(-1.20%)
May 18, 2021 8.183 8.183 8.097 8.097 1,540 +0.03(+0.33%)
May 17, 2021 8.047 8.150 8.047 8.070 1,900 +0.03(+0.41%)
May 14, 2021 8.140 8.140 8.038 8.038 3,316 +0.03(+0.35%)
May 13, 2021 8.240 8.240 8.003 8.010 5,536 -0.04(-0.50%)
May 12, 2021 8.240 8.240 8.020 8.050 7,191 +0.00(+0.00%)
May 11, 2021 8.142 8.200 8.000 8.050 4,213 -0.19(-2.30%)
May 10, 2021 8.386 8.386 8.200 8.240 6,125 -0.08(-1.00%)
May 07, 2021 8.400 8.400 8.323 8.323 1,548 +0.01(+0.15%)
May 06, 2021 8.320 8.320 8.311 8.311 255 +0.11(+1.35%)
May 05, 2021 8.235 8.267 8.200 8.200 550 +0.07(+0.86%)
May 04, 2021 8.250 8.250 8.130 8.130 935 -0.25(-2.95%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.