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 )

6.750 +0.075 (+1.12%)
Streaming Delayed Price Updated: 12:49 PM EDT, May 24, 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 (%)
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%)
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.