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 (%)
Sep 30, 2019 0.3705 0.3960 0.3620 0.3798 95,697 +0.02(+4.98%)
Sep 27, 2019 0.3660 0.3899 0.3501 0.3618 29,600 -0.01(-2.64%)
Sep 26, 2019 0.3650 0.3780 0.3600 0.3716 27,753 +0.00(+0.51%)
Sep 25, 2019 0.3890 0.3895 0.3501 0.3697 69,853 -0.01(-2.97%)
Sep 24, 2019 0.3923 0.4024 0.3810 0.3810 41,894 -0.02(-5.32%)
Sep 23, 2019 0.3934 0.4122 0.3850 0.4024 60,298 -0.01(-2.40%)
Sep 20, 2019 0.3821 0.4149 0.3821 0.4123 66,700 +0.02(+4.78%)
Sep 19, 2019 0.3950 0.4104 0.3805 0.3935 102,661 -0.00(-0.46%)
Sep 18, 2019 0.4700 0.4700 0.3912 0.3953 347,616 -0.07(-15.89%)
Sep 17, 2019 0.4600 0.4700 0.4300 0.4700 148,250 +0.01(+2.17%)
Sep 16, 2019 0.4379 0.4640 0.3822 0.4600 253,743 +0.02(+4.55%)
Sep 13, 2019 0.4600 0.4700 0.4350 0.4400 197,700 -0.01(-2.27%)
Sep 12, 2019 0.4125 0.4600 0.4101 0.4502 372,587 +0.03(+8.22%)
Sep 11, 2019 0.4001 0.4380 0.4000 0.4160 58,103 -0.00(-0.95%)
Sep 10, 2019 0.3900 0.4300 0.3900 0.4200 122,792 +0.01(+1.45%)
Sep 09, 2019 0.3936 0.4479 0.3902 0.4140 124,328 +0.01(+1.64%)
Sep 06, 2019 0.4005 0.4100 0.3798 0.4073 137,300 +0.01(+1.82%)
Sep 05, 2019 0.4000 0.4100 0.3900 0.4000 81,928 +0.00(+0.00%)
Sep 04, 2019 0.4700 0.4700 0.3900 0.4000 151,386 -0.00(-1.16%)
Sep 03, 2019 0.4100 0.4100 0.3716 0.4047 57,365 -0.00(-0.07%)
Aug 30, 2019 0.4700 0.4700 0.3960 0.4050 168,700 +0.02(+3.85%)
Aug 29, 2019 0.3800 0.4400 0.3700 0.3900 102,094 +0.00(+1.09%)
Aug 28, 2019 0.3752 0.3990 0.3600 0.3858 46,720 +0.01(+2.88%)
Aug 27, 2019 0.3900 0.4000 0.3600 0.3750 64,562 -0.01(-3.67%)
Aug 26, 2019 0.3675 0.4124 0.3600 0.3893 157,945 +0.02(+5.13%)
Aug 23, 2019 0.4200 0.4300 0.3450 0.3703 234,400 -0.04(-9.84%)
Aug 22, 2019 0.4400 0.5000 0.3850 0.4107 497,702 -0.03(-7.54%)
Aug 21, 2019 0.4100 0.5350 0.4100 0.4442 1,359,566 +0.03(+8.42%)
Aug 20, 2019 0.4200 0.4200 0.3701 0.4097 183,820 +0.01(+3.36%)
Aug 19, 2019 0.3404 0.4250 0.3404 0.3964 253,036 +0.05(+13.26%)
Aug 16, 2019 0.3600 0.3650 0.3320 0.3500 127,100 -0.00(-0.09%)
Aug 15, 2019 0.3600 0.3800 0.3307 0.3503 219,907 -0.01(-4.03%)
Aug 14, 2019 0.3772 0.3819 0.3603 0.3650 85,028 +0.01(+1.59%)
Aug 13, 2019 0.3900 0.3999 0.3500 0.3593 407,516 -0.03(-6.68%)
Aug 12, 2019 0.3850 0.4200 0.3800 0.3850 103,947 +0.00(+0.00%)
Aug 09, 2019 0.4000 0.4100 0.3840 0.3850 220,200 -0.00(-0.05%)
Aug 08, 2019 0.4004 0.4299 0.3852 0.3852 79,076 -0.02(-4.68%)
Aug 07, 2019 0.4010 0.4299 0.3830 0.4041 222,227 +0.00(+0.87%)
Aug 06, 2019 0.4190 0.4200 0.3850 0.4006 99,821 -0.01(-1.69%)
Aug 05, 2019 0.4195 0.4400 0.3803 0.4075 146,246 -0.01(-1.81%)
Aug 02, 2019 0.4111 0.4400 0.4099 0.4150 85,100 +0.00(+0.70%)
Aug 01, 2019 0.4100 0.4250 0.4001 0.4121 202,704 -0.01(-1.88%)
Jul 31, 2019 0.4600 0.4700 0.3900 0.4200 523,496 -0.03(-6.67%)
Jul 30, 2019 0.4280 0.4599 0.3829 0.4500 263,200 +0.04(+9.76%)
Jul 29, 2019 0.4600 0.4800 0.3900 0.4100 572,435 -0.10(-19.04%)
Jul 26, 2019 0.5300 0.5400 0.5018 0.5064 217,000 -0.02(-3.98%)
Jul 25, 2019 0.5200 0.5499 0.5100 0.5274 177,573 +0.02(+4.71%)
Jul 24, 2019 0.5129 0.5400 0.5000 0.5037 262,155 -0.03(-5.02%)
Jul 23, 2019 0.5500 0.5781 0.5300 0.5303 149,221 -0.03(-5.29%)
Jul 22, 2019 0.6300 0.6300 0.5361 0.5599 192,826 -0.02(-3.47%)
Jul 19, 2019 0.5300 0.5926 0.5105 0.5800 224,000 +0.06(+11.54%)
Jul 18, 2019 0.5600 0.5800 0.5000 0.5200 344,701 -0.04(-6.56%)
Jul 17, 2019 0.6138 0.6138 0.5311 0.5565 544,578 -0.04(-7.25%)
Jul 16, 2019 0.6200 0.6500 0.5300 0.6000 667,513 -0.02(-3.23%)
Jul 15, 2019 0.6600 0.6800 0.6100 0.6200 305,184 -0.03(-3.95%)
Jul 12, 2019 0.6900 0.6900 0.6439 0.6455 210,800 -0.02(-3.66%)
Jul 11, 2019 0.6800 0.6812 0.6400 0.6700 244,743 -0.01(-1.75%)
Jul 10, 2019 0.6950 0.7000 0.6400 0.6819 607,374 -0.03(-3.71%)
Jul 09, 2019 0.7154 0.7300 0.7002 0.7082 142,101 +0.02(+2.64%)
Jul 08, 2019 0.7600 0.7700 0.6900 0.6900 269,351 -0.04(-5.13%)
Jul 05, 2019 0.7600 0.7899 0.7273 0.7273 379,800 -0.04(-5.45%)
Jul 03, 2019 0.7400 0.7780 0.7200 0.7692 388,000 +0.03(+3.95%)
Jul 02, 2019 0.7400 0.7800 0.7200 0.7400 282,408 +0.02(+2.78%)
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.