Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atlas Mara CO Nvest Ltd (OP: AAMAF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 19, 2017 2.100 2.100 2.100 0 +0.05(+2.44%)
Jan 17, 2017 2.050 2.050 2.050 0 -0.10(-4.65%)
Jan 11, 2017 2.150 2.150 2.150 0 +0.00(+0.00%)
Jan 10, 2017 2.150 2.150 2.150 2.150 200 +0.00(+0.00%)
Jan 09, 2017 2.200 2.200 2.150 2.150 947 -0.04(-1.83%)
Jan 06, 2017 2.190 2.190 2.190 2.190 30,000 -0.01(-0.45%)
Jan 05, 2017 2.100 2.200 2.100 2.200 65,100 +0.10(+4.76%)
Jan 04, 2017 2.100 2.100 2.100 2.100 2,000 +0.00(+0.00%)
Dec 30, 2016 2.100 2.100 2.100 0 +0.25(+13.51%)
Dec 29, 2016 1.850 1.950 1.850 1.850 52,000 -0.08(-4.15%)
Dec 28, 2016 1.960 1.960 1.930 1.930 12,257 -0.06(-3.21%)
Dec 23, 2016 1.994 1.994 1.994 0 -0.01(-0.30%)
Dec 22, 2016 2.010 2.010 1.960 2.000 54,736 -0.04(-1.96%)
Dec 21, 2016 1.990 2.040 1.990 2.040 13,092 +0.05(+2.51%)
Dec 20, 2016 2.150 2.150 1.970 1.990 167,467 -0.10(-4.78%)
Dec 16, 2016 2.090 2.090 2.090 0 -0.02(-1.14%)
Dec 14, 2016 2.114 2.114 2.114 25 -0.09(-3.91%)
Dec 13, 2016 2.200 2.200 2.200 2.200 3,600 +0.09(+4.07%)
Dec 12, 2016 2.090 2.114 2.090 2.114 24,000 -0.09(-3.91%)
Dec 08, 2016 2.200 2.200 2.200 1,000 -0.04(-1.79%)
Dec 06, 2016 2.240 2.240 2.240 0 -0.01(-0.44%)
Dec 05, 2016 2.250 2.250 2.250 2.250 900 -0.22(-8.91%)
Dec 01, 2016 2.470 2.470 2.470 0 +0.17(+7.39%)
Nov 30, 2016 2.300 2.300 2.300 2.300 20,000 +0.00(+0.00%)
Nov 29, 2016 2.300 2.300 2.300 2.300 20,200 +0.06(+2.68%)
Nov 28, 2016 2.500 2.500 2.240 2.240 35,700 -0.11(-4.68%)
Nov 23, 2016 2.350 2.350 2.350 0 -0.05(-2.08%)
Nov 21, 2016 2.400 2.400 2.400 0 -0.28(-10.45%)
Nov 18, 2016 2.450 2.680 2.310 2.680 20,100 +0.18(+7.20%)
Nov 17, 2016 2.500 2.500 2.500 2.500 10,100 +0.00(+0.00%)
Nov 15, 2016 2.500 2.500 2.500 0 -0.18(-6.72%)
Nov 11, 2016 2.680 2.680 2.680 0 +0.06(+2.29%)
Nov 08, 2016 2.620 2.620 2.620 3,623 +0.02(+0.77%)
Nov 07, 2016 2.640 2.640 2.600 2.600 16,813 -0.17(-6.25%)
Nov 03, 2016 2.773 2.773 2.773 3,793 -0.18(-6.18%)
Nov 02, 2016 2.956 2.956 2.956 2.956 14,000 -0.19(-6.16%)
Oct 27, 2016 3.150 3.150 3.150 1,000 +0.00(+0.00%)
Oct 25, 2016 3.150 3.150 3.150 4,000 +0.15(+5.00%)
Oct 21, 2016 3.000 3.000 3.000 2 -0.05(-1.64%)
Oct 20, 2016 3.050 3.050 3.050 3.050 67,289 -0.10(-3.17%)
Oct 19, 2016 3.040 3.150 3.040 3.150 56,991 -0.32(-9.22%)
Oct 17, 2016 3.470 3.470 3.470 12,356 -0.03(-0.86%)
Oct 11, 2016 3.500 3.500 3.500 0 +0.10(+2.94%)
Oct 07, 2016 3.400 3.400 3.400 0 -0.18(-5.03%)
Oct 03, 2016 3.580 3.580 3.580 3.580 0 +0.00(+0.00%)
Sep 30, 2016 3.580 3.580 3.580 3.580 0 +0.00(+0.00%)
Sep 29, 2016 3.580 3.580 3.580 0 +0.15(+4.37%)
Sep 28, 2016 3.430 3.430 3.430 3.430 0 +0.00(+0.00%)
Sep 27, 2016 3.460 3.460 3.430 3.430 4,568 -0.27(-7.30%)
Sep 26, 2016 3.700 3.700 3.700 3.700 3,000 -0.15(-3.90%)
Sep 23, 2016 3.830 3.850 3.830 3.850 5,500 +0.04(+0.92%)
Sep 22, 2016 3.815 3.815 3.815 3.815 3,000 +0.00(+0.13%)
Sep 21, 2016 3.560 3.830 3.560 3.810 4,675 +0.31(+8.86%)
Sep 19, 2016 3.500 3.500 3.500 0 +0.30(+9.37%)
Sep 16, 2016 3.200 3.200 3.200 3.200 120 -0.21(-6.16%)
Sep 14, 2016 3.410 3.410 3.410 0 +0.32(+10.36%)
Aug 30, 2016 3.090 3.090 3.090 0 -0.05(-1.59%)
Aug 29, 2016 3.140 3.140 3.140 3.140 1,000 +0.00(+0.00%)
Aug 25, 2016 3.140 3.140 3.140 0 -0.14(-4.27%)
Aug 18, 2016 3.280 3.280 3.280 0 -0.27(-7.61%)
Aug 16, 2016 3.550 3.550 3.550 0 -0.18(-4.83%)
Aug 10, 2016 3.730 3.730 3.730 0 +0.01(+0.27%)
Aug 08, 2016 3.720 3.720 3.720 0 +0.14(+3.91%)
Jul 29, 2016 3.580 3.580 3.580 0 -0.16(-4.28%)
Jul 18, 2016 3.740 3.740 3.740 0 -0.02(-0.53%)
Jul 13, 2016 3.760 3.760 3.760 0 -0.24(-6.00%)
Jun 30, 2016 4.000 4.000 4.000 0 -0.13(-3.15%)
Jun 21, 2016 4.130 4.130 4.130 0 -0.36(-8.02%)
Jun 03, 2016 4.490 4.490 4.490 0 -0.07(-1.54%)
Jun 02, 2016 4.560 4.560 4.560 4.560 121 -0.54(-10.59%)
May 26, 2016 5.100 5.100 5.100 0 -0.15(-2.86%)
May 24, 2016 5.250 5.250 5.250 0 -0.31(-5.58%)
May 09, 2016 5.560 5.560 5.560 25 +0.38(+7.34%)
May 05, 2016 5.180 5.180 5.180 0 +0.53(+11.40%)
May 02, 2016 4.650 4.650 4.650 25 +0.10(+2.20%)
Apr 28, 2016 4.550 4.550 4.550 0 +0.02(+0.44%)
Apr 26, 2016 4.530 4.530 4.530 0 +0.39(+9.42%)
Apr 22, 2016 4.140 4.140 4.140 0 -0.36(-8.00%)
Apr 20, 2016 4.500 4.500 4.500 0 -0.10(-2.17%)
Apr 15, 2016 4.600 4.600 4.600 0 -0.55(-10.68%)
Mar 22, 2016 5.150 5.150 5.150 0 +0.00(+0.00%)
Mar 18, 2016 5.150 5.150 5.150 0 +0.00(+0.00%)
Mar 16, 2016 5.150 5.150 5.150 0 +0.00(+0.00%)
Mar 15, 2016 4.800 5.150 4.800 5.150 1,295 +0.84(+19.49%)
Feb 29, 2016 4.310 4.310 4.310 0 -0.19(-4.22%)
Feb 25, 2016 4.500 4.500 4.500 0 -0.16(-3.43%)
Feb 24, 2016 4.660 4.660 4.660 4.660 1,000 +0.01(+0.22%)
Feb 22, 2016 4.650 4.650 4.650 0 +0.14(+3.10%)
Feb 11, 2016 4.510 4.510 4.510 0 -0.04(-0.88%)
Feb 10, 2016 4.550 4.550 4.550 4.550 1,350 -0.10(-2.15%)
Feb 05, 2016 4.650 4.650 4.650 0 +0.03(+0.65%)
Feb 04, 2016 4.620 4.620 4.620 4.620 410 +0.04(+0.87%)
Feb 03, 2016 4.580 4.580 4.580 4.580 200 -0.03(-0.65%)
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.