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 29, 2015 6.250 6.250 6.250 0 -0.25(-3.85%)
Jun 24, 2015 6.500 6.500 6.500 0 +0.00(+0.00%)
Jun 23, 2015 6.500 6.500 6.500 6.500 1,800 +0.02(+0.31%)
Jun 18, 2015 6.480 6.480 6.480 0 -0.52(-7.43%)
Jun 11, 2015 7.000 7.000 7.000 0 -0.10(-1.41%)
Jun 08, 2015 7.100 7.100 7.100 0 -0.44(-5.84%)
Jun 04, 2015 7.540 7.540 7.540 0 -0.30(-3.83%)
May 26, 2015 7.840 7.840 7.840 0 +0.46(+6.23%)
May 21, 2015 7.380 7.380 7.380 0 +0.12(+1.65%)
May 14, 2015 7.260 7.260 7.260 0 -0.10(-1.36%)
May 13, 2015 7.150 7.360 7.150 7.360 2,600 +0.22(+3.08%)
May 11, 2015 7.140 7.140 7.140 0 +0.24(+3.48%)
May 05, 2015 6.900 6.900 6.900 7,000 -0.36(-4.96%)
May 04, 2015 7.250 7.260 7.240 7.260 11,600 +0.66(+10.00%)
Apr 28, 2015 6.600 6.600 6.600 0 +0.11(+1.69%)
Apr 27, 2015 6.490 6.490 6.490 6.490 2,500 +0.39(+6.39%)
Apr 24, 2015 6.200 6.200 6.100 6.100 679 -0.45(-6.87%)
Apr 22, 2015 6.550 6.550 6.550 10,000 -0.20(-2.96%)
Apr 21, 2015 6.600 6.750 6.600 6.750 1,100 -0.25(-3.57%)
Apr 20, 2015 6.932 7.000 6.680 7.000 4,100 -0.79(-10.14%)
Apr 14, 2015 7.790 7.790 7.790 0 +0.24(+3.21%)
Apr 13, 2015 7.548 7.548 7.548 7.548 1,000 +0.25(+3.48%)
Apr 09, 2015 7.294 7.294 7.294 0 +0.68(+10.35%)
Apr 07, 2015 6.610 6.610 6.610 0 -0.64(-8.83%)
Apr 01, 2015 7.250 7.250 7.250 52 -0.10(-1.36%)
Mar 31, 2015 7.350 7.350 7.350 7.350 1,000 -0.65(-8.13%)
Mar 27, 2015 8.000 8.000 8.000 0 +0.80(+11.11%)
Mar 24, 2015 7.200 7.200 7.200 0 -0.30(-4.00%)
Mar 19, 2015 7.500 7.500 7.500 0 -0.25(-3.22%)
Mar 17, 2015 7.750 7.750 7.750 0 +0.25(+3.33%)
Mar 13, 2015 7.500 7.500 7.500 0 -0.66(-8.09%)
Mar 06, 2015 8.160 8.160 8.160 0 +0.66(+8.80%)
Feb 27, 2015 7.500 7.500 7.500 0 -0.75(-9.09%)
Feb 18, 2015 8.250 8.250 8.250 0 +0.00(+0.00%)
Feb 03, 2015 8.250 8.250 8.250 0 +0.60(+7.84%)
Jan 29, 2015 7.650 7.650 7.650 0 -0.75(-8.93%)
Jan 28, 2015 8.400 8.400 8.400 8.400 1,250 -0.05(-0.59%)
Jan 23, 2015 8.450 8.450 8.450 0 +0.05(+0.60%)
Jan 20, 2015 8.400 8.400 8.400 0 -0.20(-2.33%)
Jan 15, 2015 8.600 8.600 8.600 0 -0.15(-1.71%)
Jan 14, 2015 8.500 8.750 8.474 8.750 18,037 -0.25(-2.78%)
Jan 12, 2015 9.000 9.000 9.000 10,000 +0.06(+0.67%)
Jan 02, 2015 8.940 8.940 8.940 0 -0.01(-0.11%)
Dec 31, 2014 8.950 8.950 8.950 0 +0.06(+0.67%)
Dec 29, 2014 8.890 8.890 8.890 675 -0.01(-0.11%)
Dec 24, 2014 8.900 8.900 8.900 0 +0.35(+4.09%)
Dec 23, 2014 8.950 8.950 8.550 8.550 7,850 -0.45(-5.00%)
Dec 17, 2014 9.000 9.000 9.000 500 +0.00(+0.00%)
Dec 11, 2014 9.000 9.000 9.000 0 +0.00(+0.00%)
Dec 10, 2014 9.090 9.090 9.000 9.000 9,823 -0.35(-3.74%)
Dec 08, 2014 9.350 9.350 9.350 1,000 +0.00(+0.00%)
Dec 01, 2014 9.350 9.350 9.350 500 -0.33(-3.40%)
Nov 26, 2014 9.679 9.679 9.679 1,000 -0.07(-0.73%)
Nov 19, 2014 9.750 9.750 9.750 0 +0.30(+3.17%)
Nov 17, 2014 9.450 9.450 9.450 0 -0.17(-1.77%)
Nov 13, 2014 9.620 9.620 9.620 0 -0.28(-2.78%)
Nov 12, 2014 9.895 9.895 9.895 9.895 1,000 +0.12(+1.28%)
Nov 11, 2014 9.860 9.860 9.770 9.770 600 -0.24(-2.40%)
Nov 07, 2014 10.01 10.01 10.01 0 -0.44(-4.21%)
Nov 06, 2014 10.22 10.45 10.22 10.45 3,000 +1.25(+13.60%)
Oct 29, 2014 9.199 9.199 9.199 0 -0.00(-0.01%)
Oct 28, 2014 9.000 9.200 9.000 9.200 4,800 +0.27(+3.02%)
Oct 27, 2014 8.920 8.842 8.842 8.930 1,050 +0.09(+1.00%)
Oct 24, 2014 8.842 8.842 8.842 8.842 1,200 +0.04(+0.47%)
Oct 23, 2014 8.803 8.900 8.790 8.800 58,000 +0.42(+4.97%)
Oct 22, 2014 8.383 8.383 8.383 8.383 1,500 +0.13(+1.62%)
Oct 21, 2014 8.300 8.300 8.250 8.250 12,000 -0.75(-8.33%)
Oct 17, 2014 9.000 9.000 9.000 9.000 1,000 +0.20(+2.27%)
Oct 16, 2014 8.800 8.800 8.800 8.800 2,500 -0.70(-7.37%)
Oct 10, 2014 9.500 9.500 9.500 0 -0.07(-0.73%)
Oct 09, 2014 9.509 9.570 9.509 9.570 15,250 -0.53(-5.25%)
Oct 03, 2014 10.10 10.10 10.10 0 +0.00(+0.00%)
Sep 30, 2014 10.10 10.10 10.10 0 +0.17(+1.71%)
Sep 26, 2014 9.930 9.930 9.930 0 +0.14(+1.43%)
Sep 22, 2014 9.790 9.790 9.790 75 -0.76(-7.20%)
Sep 19, 2014 10.55 10.55 10.55 10.55 100 -0.95(-8.26%)
Sep 18, 2014 10.41 11.50 10.41 11.50 2,900 +0.71(+6.58%)
Sep 17, 2014 10.68 10.79 10.68 10.79 1,000 -1.01(-8.56%)
Sep 16, 2014 11.80 11.80 11.80 11.80 2,542 +1.15(+10.80%)
Sep 15, 2014 10.65 10.65 10.65 10.65 2,500 +0.05(+0.47%)
Sep 10, 2014 10.60 10.60 10.60 0 +0.34(+3.35%)
Sep 09, 2014 10.26 10.26 10.26 10.26 26,689 +0.05(+0.46%)
Sep 08, 2014 10.26 10.26 10.21 10.21 5,600 -0.04(-0.43%)
Sep 02, 2014 10.25 10.25 10.25 0 -0.25(-2.35%)
Aug 29, 2014 10.50 10.50 10.50 0 -0.16(-1.50%)
Aug 28, 2014 10.66 10.66 10.66 10.66 500 -0.39(-3.53%)
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.