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 (%)
Jun 25, 2021 0.4830 0.4830 0.4830 0 +0.06(+13.65%)
Jun 21, 2021 0.4250 0.4250 0.4250 0 -0.01(-1.16%)
Jun 18, 2021 0.4730 0.4730 0.4300 0.4300 13,000 +0.00(+0.00%)
Jun 16, 2021 0.4300 0.4300 0.4300 0 -0.01(-2.45%)
Jun 15, 2021 0.4408 0.4408 0.4408 0.4408 316 +0.04(+10.20%)
Jun 14, 2021 0.4000 0.4000 0.4000 0.4000 260 +0.00(+0.00%)
Jun 11, 2021 0.3980 0.4000 0.3525 0.4000 142,000 +0.00(+0.76%)
Jun 08, 2021 0.3970 0.3970 0.3970 0 +0.02(+5.03%)
Jun 04, 2021 0.3780 0.3780 0.3780 0 +0.01(+3.56%)
Jun 02, 2021 0.3650 0.3650 0.3650 0 +0.00(+1.28%)
May 27, 2021 0.3604 0.3604 0.3604 69 -0.02(-4.78%)
May 26, 2021 0.3550 0.3785 0.3550 0.3785 12,500 +0.03(+8.14%)
May 25, 2021 0.3500 0.3500 0.3500 0.3500 13,091 -0.04(-9.68%)
May 21, 2021 0.3875 0.3875 0.3875 0 -0.03(-7.74%)
May 17, 2021 0.4200 0.4200 0.4200 0 +0.07(+18.31%)
May 14, 2021 0.3650 0.3650 0.3550 0.3550 31,629 -0.05(-11.25%)
May 12, 2021 0.4000 0.4000 0.4000 1 +0.07(+19.40%)
May 11, 2021 0.3650 0.3875 0.3350 0.3350 7,454 -0.06(-15.83%)
May 06, 2021 0.3980 0.3980 0.3980 0 +0.06(+18.59%)
May 05, 2021 0.3356 0.3356 0.3356 50 +0.00(+0.00%)
May 04, 2021 0.3356 0.3625 0.3356 0.3356 1,428 -0.05(-12.83%)
Apr 29, 2021 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
Apr 22, 2021 0.3850 0.3850 0.3850 0 +0.03(+6.94%)
Apr 21, 2021 0.3600 0.3600 0.3600 50 +0.00(+0.00%)
Apr 20, 2021 0.3600 0.3600 0.3600 0.3600 653 +0.02(+7.46%)
Apr 19, 2021 0.3475 0.3600 0.3350 0.3350 2,300 -0.01(-2.90%)
Apr 16, 2021 0.3500 0.3500 0.3300 0.3450 66,000 -0.01(-1.43%)
Apr 14, 2021 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 12, 2021 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Apr 09, 2021 0.3600 0.3600 0.3600 0.3600 2,000 -0.01(-2.70%)
Apr 08, 2021 0.3700 0.3700 0.3700 0.3700 102 +0.03(+8.82%)
Apr 01, 2021 0.3400 0.3400 0.3400 0 -0.04(-10.53%)
Mar 31, 2021 0.3800 0.3800 0.3800 0.3800 1,325 +0.03(+7.04%)
Mar 26, 2021 0.3550 0.3550 0.3550 0 +0.03(+9.23%)
Mar 19, 2021 0.3250 0.3250 0.3250 0 +0.01(+1.56%)
Mar 18, 2021 0.3500 0.3500 0.3200 0.3200 600 -0.03(-9.09%)
Mar 10, 2021 0.3520 0.3520 0.3520 0 +0.05(+17.33%)
Mar 08, 2021 0.3000 0.3000 0.3000 0 -0.04(-11.76%)
Mar 03, 2021 0.3400 0.3400 0.3400 0 +0.03(+9.32%)
Mar 02, 2021 0.3110 0.3110 0.3110 0.3110 4,347 -0.05(-13.61%)
Mar 01, 2021 0.3600 0.3600 0.3600 0.3600 11,162 +0.01(+2.86%)
Feb 26, 2021 0.3090 0.3550 0.3090 0.3500 62,000 +0.00(+0.00%)
Feb 24, 2021 0.3500 0.3500 0.3500 0 +0.01(+2.19%)
Feb 22, 2021 0.3425 0.3425 0.3425 0 -0.02(-6.80%)
Feb 18, 2021 0.3675 0.3675 0.3675 0 -0.01(-2.26%)
Feb 16, 2021 0.3760 0.3760 0.3760 0 -0.01(-2.08%)
Feb 12, 2021 0.3765 0.4080 0.3765 0.3840 1,300 +0.00(+1.19%)
Feb 09, 2021 0.3795 0.3795 0.3795 0 -0.02(-5.13%)
Feb 08, 2021 0.4000 0.4000 0.4000 13 +0.00(+0.00%)
Feb 04, 2021 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Feb 03, 2021 0.4000 0.4000 0.4000 0.4000 1,315 +0.02(+5.26%)
Jan 29, 2021 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jan 28, 2021 0.3800 0.3800 0.3800 0.3800 1,373 +0.02(+4.54%)
Jan 27, 2021 0.3500 0.3635 0.3450 0.3635 20,114 -0.03(-6.79%)
Jan 26, 2021 0.3900 0.3900 0.3900 2 +0.00(+0.00%)
Jan 25, 2021 0.3900 0.3900 0.3900 0.3900 10,257 +0.01(+2.63%)
Jan 22, 2021 0.3800 0.3925 0.3800 0.3800 3,000 -0.02(-5.00%)
Jan 21, 2021 0.4000 0.4000 0.4000 0.4000 2,577 +0.00(+0.00%)
Jan 20, 2021 0.3400 0.4000 0.3400 0.4000 25,896 +0.08(+25.00%)
Jan 19, 2021 0.3200 0.3200 0.3200 0.3200 14,414 +0.00(+0.00%)
Jan 11, 2021 0.3200 0.3200 0.3200 0 -0.01(-1.54%)
Jan 08, 2021 0.3250 0.3250 0.3250 0.3250 100 -0.03(-7.25%)
Jan 07, 2021 0.3504 0.3504 0.3504 0.3504 1,000 +0.02(+7.16%)
Jan 05, 2021 0.3270 0.3270 0.3270 0 +0.00(+0.00%)
Jan 04, 2021 0.3270 0.3270 0.3270 0.3270 10,000 +0.02(+7.18%)
Dec 30, 2020 0.3051 0.3051 0.3051 0 -0.03(-10.26%)
Dec 29, 2020 0.3400 0.3400 0.3400 0.3400 100 -0.06(-15.84%)
Dec 28, 2020 0.4040 0.4040 0.4040 0.4040 1,600 +0.01(+3.59%)
Dec 18, 2020 0.3900 0.3900 0.3900 0 -0.02(-4.88%)
Dec 15, 2020 0.4100 0.4100 0.4100 0 +0.06(+16.81%)
Dec 14, 2020 0.3940 0.3940 0.3510 0.3510 16,058 -0.05(-11.83%)
Dec 10, 2020 0.3981 0.3981 0.3981 0 -0.05(-11.34%)
Dec 08, 2020 0.4490 0.4490 0.4490 0 +0.02(+4.42%)
Dec 07, 2020 0.4300 0.4300 0.4300 0.4300 4,000 +0.01(+2.38%)
Dec 04, 2020 0.4200 0.4200 0.4200 0.4200 2,500 -0.01(-1.18%)
Nov 30, 2020 0.4250 0.4250 0.4250 0 -0.01(-1.16%)
Nov 27, 2020 0.4300 0.4300 0.4050 0.4300 35,000 +0.05(+12.57%)
Nov 25, 2020 0.3820 0.3820 0.3820 0.3820 10,400 -0.03(-7.95%)
Nov 23, 2020 0.4150 0.4150 0.4150 0 +0.04(+12.16%)
Nov 20, 2020 0.3700 0.3700 0.3700 0.3700 2,000 +0.10(+38.32%)
Nov 17, 2020 0.2675 0.2675 0.2675 0 +0.02(+7.00%)
Nov 16, 2020 0.2500 0.2500 0.2500 0.2500 154 -0.01(-3.85%)
Nov 11, 2020 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Nov 09, 2020 0.2600 0.2600 0.2600 0 +0.02(+7.71%)
Nov 05, 2020 0.2414 0.2414 0.2414 0 -0.02(-7.15%)
Nov 04, 2020 0.2500 0.2600 0.2500 0.2600 900 +0.00(+0.00%)
Nov 03, 2020 0.2600 0.2600 0.2600 0.2600 3,300 -0.01(-3.70%)
Nov 02, 2020 0.2730 0.2730 0.2700 0.2700 1,055,460 -0.02(-5.59%)
Oct 30, 2020 0.3000 0.3000 0.2650 0.2860 21,600 -0.01(-2.56%)
Oct 27, 2020 0.2935 0.2935 0.2935 0 -0.01(-2.17%)
Oct 21, 2020 0.3000 0.3000 0.3000 0 -0.00(-0.53%)
Oct 20, 2020 0.3100 0.3100 0.3016 0.3016 3,409 +0.00(+0.53%)
Oct 13, 2020 0.3000 0.3000 0.3000 0 -0.03(-10.18%)
Oct 08, 2020 0.3340 0.3340 0.3340 0 -0.00(-1.15%)
Oct 05, 2020 0.3379 0.3379 0.3379 0 +0.01(+4.29%)
Sep 30, 2020 0.3240 0.3240 0.3240 0 -0.01(-3.86%)
Sep 29, 2020 0.3370 0.3370 0.3370 0.3370 7,500 +0.01(+2.12%)
Sep 28, 2020 0.3300 0.3300 0.3300 0.3300 10,000 +0.01(+2.01%)
Sep 25, 2020 0.3235 0.3235 0.3235 0.3235 1,000 +0.01(+1.57%)
Sep 22, 2020 0.3185 0.3185 0.3185 0 +0.00(+1.11%)
Sep 17, 2020 0.3150 0.3150 0.3150 0 +0.02(+5.00%)
Sep 11, 2020 0.3000 0.3000 0.3000 0 -0.02(-6.54%)
Sep 03, 2020 0.3210 0.3210 0.3210 0 +0.02(+7.00%)
Aug 31, 2020 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
Aug 28, 2020 0.3200 0.3200 0.3200 0.3200 400 -0.07(-16.99%)
Aug 20, 2020 0.3855 0.3855 0.3855 0 -0.06(-13.37%)
Aug 11, 2020 0.4450 0.4450 0.4450 0 +0.05(+12.66%)
Aug 10, 2020 0.4109 0.4109 0.3950 0.3950 16,500 -0.03(-8.03%)
Aug 03, 2020 0.4295 0.4295 0.4295 0 -0.00(-0.09%)
Jul 28, 2020 0.4299 0.4299 0.4299 0 -0.03(-6.34%)
Jul 24, 2020 0.4590 0.4590 0.4590 0 -0.00(-0.22%)
Jul 22, 2020 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Jul 21, 2020 0.4117 0.4600 0.4117 0.4600 3,200 -0.01(-2.34%)
Jul 10, 2020 0.4710 0.4710 0.4710 0 +0.04(+9.53%)
Jul 09, 2020 0.4300 0.4300 0.4300 0.4300 500 -0.03(-6.52%)
Jul 08, 2020 0.4600 0.4600 0.4450 0.4600 46,100 -0.02(-4.17%)
Jul 07, 2020 0.4800 0.4800 0.4800 0.4800 350 +0.00(+0.00%)
Jul 02, 2020 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
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.