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

Atlas Financial Hlds (NQ: AFH )

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 (%)
Mar 31, 2020 0.3800 0.3889 0.3200 0.3400 131,296 -0.04(-10.50%)
Mar 30, 2020 0.4000 0.4175 0.3184 0.3799 107,204 -0.02(-4.67%)
Mar 27, 2020 0.4300 0.4500 0.3639 0.3985 52,000 +0.02(+4.65%)
Mar 26, 2020 0.4000 0.4489 0.3801 0.3808 59,048 -0.01(-3.57%)
Mar 25, 2020 0.3500 0.3950 0.3400 0.3949 64,834 +0.03(+9.69%)
Mar 24, 2020 0.3100 0.3650 0.3100 0.3600 27,333 +0.01(+3.57%)
Mar 23, 2020 0.3600 0.3601 0.3270 0.3476 50,608 -0.02(-6.31%)
Mar 20, 2020 0.3400 0.3963 0.3120 0.3710 148,200 +0.02(+6.61%)
Mar 19, 2020 0.3217 0.3999 0.3102 0.3480 35,839 +0.04(+12.26%)
Mar 18, 2020 0.3500 0.3500 0.3100 0.3100 83,550 -0.06(-16.51%)
Mar 17, 2020 0.3100 0.3997 0.3100 0.3713 76,395 +0.02(+4.59%)
Mar 16, 2020 0.4000 0.4000 0.3300 0.3550 136,231 -0.07(-16.74%)
Mar 13, 2020 0.4800 0.5000 0.4000 0.4264 100,500 -0.03(-7.30%)
Mar 12, 2020 0.4900 0.5500 0.4500 0.4600 178,131 -0.02(-5.06%)
Mar 11, 2020 0.4900 0.5380 0.4809 0.4845 93,194 +0.01(+1.25%)
Mar 10, 2020 0.5162 0.5350 0.4531 0.4785 102,110 -0.04(-7.98%)
Mar 09, 2020 0.5380 0.5500 0.4512 0.5200 183,533 -0.03(-5.64%)
Mar 06, 2020 0.5582 0.5870 0.5511 0.5511 52,700 +0.00(+0.07%)
Mar 05, 2020 0.5700 0.5997 0.5501 0.5507 52,573 -0.01(-1.66%)
Mar 04, 2020 0.5500 0.5700 0.5200 0.5600 51,112 -0.01(-1.81%)
Mar 03, 2020 0.5340 0.6000 0.5340 0.5703 92,984 +0.04(+7.60%)
Mar 02, 2020 0.5600 0.5874 0.5005 0.5300 65,669 -0.03(-5.39%)
Feb 28, 2020 0.5565 0.5995 0.5100 0.5602 87,400 +0.03(+5.68%)
Feb 27, 2020 0.5600 0.6212 0.5000 0.5301 90,188 -0.06(-10.15%)
Feb 26, 2020 0.6300 0.6300 0.5608 0.5900 61,458 -0.03(-4.08%)
Feb 25, 2020 0.6150 0.6199 0.6150 0.6151 42,650 +0.01(+0.82%)
Feb 24, 2020 0.6351 0.6370 0.5629 0.6101 56,306 -0.04(-6.28%)
Feb 21, 2020 0.6600 0.6767 0.6050 0.6510 67,600 -0.04(-5.65%)
Feb 20, 2020 0.6500 0.7000 0.6100 0.6900 83,907 +0.04(+6.32%)
Feb 19, 2020 0.6200 0.6490 0.6000 0.6490 59,666 +0.03(+4.68%)
Feb 18, 2020 0.5800 0.6500 0.5800 0.6200 74,287 +0.01(+1.62%)
Feb 14, 2020 0.6600 0.6637 0.5771 0.6101 235,000 -0.05(-6.87%)
Feb 13, 2020 0.5490 0.7996 0.5490 0.6551 1,132,481 +0.18(+37.65%)
Feb 12, 2020 0.4896 0.5000 0.4604 0.4759 124,723 +0.02(+4.36%)
Feb 11, 2020 0.4698 0.4780 0.4560 0.4560 34,024 -0.02(-4.60%)
Feb 10, 2020 0.4726 0.4843 0.4550 0.4780 64,087 +0.03(+6.20%)
Feb 07, 2020 0.4898 0.5071 0.4312 0.4501 126,600 -0.01(-1.83%)
Feb 06, 2020 0.5518 0.5518 0.4500 0.4585 256,754 -0.08(-15.09%)
Feb 05, 2020 0.5500 0.5600 0.5100 0.5400 29,146 -0.01(-1.04%)
Feb 04, 2020 0.5700 0.5700 0.5000 0.5457 58,672 +0.01(+1.06%)
Feb 03, 2020 0.5633 0.6300 0.5119 0.5400 89,484 -0.02(-3.61%)
Jan 31, 2020 0.5800 0.6016 0.5602 0.5602 33,800 +0.01(+1.25%)
Jan 30, 2020 0.5600 0.6574 0.5100 0.5533 113,888 +0.00(+0.04%)
Jan 29, 2020 0.5817 0.6030 0.5513 0.5531 90,849 -0.03(-4.65%)
Jan 28, 2020 0.5977 0.6280 0.5801 0.5801 95,112 -0.02(-3.32%)
Jan 27, 2020 0.5700 0.6100 0.5500 0.6000 154,031 +0.02(+3.45%)
Jan 24, 2020 0.7200 0.7200 0.5700 0.5800 458,000 -0.14(-19.44%)
Jan 23, 2020 0.8300 0.8700 0.6601 0.7200 2,052,136 +0.13(+22.03%)
Jan 22, 2020 0.5900 0.6300 0.5900 0.5900 558,458 -0.04(-6.35%)
Jan 21, 2020 0.6000 0.6799 0.6000 0.6300 158,603 +0.03(+4.91%)
Jan 17, 2020 0.6111 0.6300 0.5900 0.6005 73,100 -0.00(-0.74%)
Jan 16, 2020 0.6153 0.6153 0.5810 0.6050 50,088 -0.01(-0.82%)
Jan 15, 2020 0.5900 0.6300 0.5500 0.6100 111,362 -0.01(-0.91%)
Jan 14, 2020 0.6449 0.6698 0.5472 0.6156 193,293 -0.04(-6.29%)
Jan 13, 2020 0.6000 0.7299 0.6000 0.6569 374,651 +0.07(+12.48%)
Jan 10, 2020 0.5360 0.6396 0.5360 0.5840 243,700 +0.06(+10.90%)
Jan 09, 2020 0.5250 0.5500 0.5250 0.5266 105,046 +0.00(+0.30%)
Jan 08, 2020 0.5000 0.5290 0.4970 0.5250 61,918 +0.03(+5.63%)
Jan 07, 2020 0.5300 0.5300 0.4500 0.4970 132,075 -0.02(-3.02%)
Jan 06, 2020 0.4541 0.5300 0.4500 0.5125 184,226 +0.05(+11.15%)
Jan 03, 2020 0.4374 0.4691 0.4374 0.4611 86,000 +0.01(+2.81%)
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.