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 (%)
Jun 30, 2020 0.6300 0.7800 0.5900 0.6700 7,397,945 +0.05(+8.06%)
Jun 29, 2020 0.5800 0.6200 0.5400 0.6200 2,550,404 +0.05(+8.73%)
Jun 26, 2020 0.6322 0.6415 0.5300 0.5702 1,313,400 -0.11(-16.12%)
Jun 25, 2020 0.6907 0.7200 0.6216 0.6798 1,514,851 -0.01(-1.48%)
Jun 24, 2020 0.6700 0.6900 0.6400 0.6900 1,146,207 +0.00(+0.00%)
Jun 23, 2020 0.6900 0.7700 0.6200 0.6900 3,785,599 -0.05(-6.50%)
Jun 22, 2020 0.9358 0.9600 0.6701 0.7380 5,635,354 -0.30(-29.04%)
Jun 19, 2020 1.170 1.170 1.020 1.040 4,496,900 -0.24(-18.75%)
Jun 18, 2020 1.320 1.590 1.030 1.280 22,401,504 +0.08(+6.67%)
Jun 17, 2020 0.7200 2.450 0.6700 1.200 191,754,320 +0.78(+187.70%)
Jun 16, 2020 0.4450 0.4450 0.3900 0.4171 611,669 -0.02(-4.07%)
Jun 15, 2020 0.4575 0.4599 0.4190 0.4348 593,375 +0.04(+10.36%)
Jun 12, 2020 0.3900 0.4100 0.3690 0.3940 621,300 +0.02(+6.49%)
Jun 11, 2020 0.3800 0.4000 0.3600 0.3700 333,163 -0.04(-10.76%)
Jun 10, 2020 0.4600 0.4600 0.4050 0.4146 584,468 -0.03(-5.75%)
Jun 09, 2020 0.4400 0.4600 0.4011 0.4399 740,226 +0.02(+4.74%)
Jun 08, 2020 0.4000 0.4400 0.3700 0.4200 1,334,808 +0.03(+7.75%)
Jun 05, 2020 0.3890 0.3900 0.3699 0.3898 414,500 +0.02(+5.35%)
Jun 04, 2020 0.3700 0.4000 0.3500 0.3700 776,639 +0.01(+3.35%)
Jun 03, 2020 0.3400 0.3960 0.3300 0.3580 1,679,104 +0.03(+8.48%)
Jun 02, 2020 0.3500 0.3600 0.3300 0.3300 434,195 -0.01(-2.94%)
Jun 01, 2020 0.3500 0.3600 0.3300 0.3400 293,007 -0.01(-3.71%)
May 29, 2020 0.3600 0.3695 0.3401 0.3531 570,100 -0.02(-4.57%)
May 28, 2020 0.3800 0.3800 0.3600 0.3700 1,520,833 +0.00(+0.57%)
May 27, 2020 0.3930 0.4100 0.3600 0.3679 1,767,187 -0.03(-6.48%)
May 26, 2020 0.3900 0.4200 0.3600 0.3934 894,343 +0.00(+0.87%)
May 22, 2020 0.4000 0.4180 0.3707 0.3900 1,576,000 -0.03(-7.14%)
May 21, 2020 0.4000 0.4399 0.3807 0.4200 775,254 +0.02(+5.66%)
May 20, 2020 0.3900 0.4100 0.3865 0.3975 44,745 -0.01(-1.85%)
May 19, 2020 0.4190 0.4198 0.3800 0.4050 138,809 -0.01(-3.57%)
May 18, 2020 0.4300 0.4300 0.4000 0.4200 63,178 -0.02(-4.18%)
May 15, 2020 0.4300 0.4439 0.4000 0.4383 123,900 +0.01(+1.93%)
May 14, 2020 0.4400 0.4500 0.4000 0.4300 83,936 +0.00(+0.89%)
May 13, 2020 0.4650 0.4650 0.4100 0.4262 196,775 -0.01(-3.14%)
May 12, 2020 0.4200 0.4700 0.4200 0.4400 73,636 -0.01(-1.57%)
May 11, 2020 0.4450 0.4600 0.4180 0.4470 189,361 +0.03(+6.94%)
May 08, 2020 0.4500 0.4500 0.4000 0.4180 90,000 -0.02(-4.78%)
May 07, 2020 0.4310 0.4400 0.4300 0.4390 107,634 +0.04(+9.75%)
May 06, 2020 0.4100 0.4800 0.3900 0.4000 157,450 +0.00(+0.00%)
May 05, 2020 0.4200 0.4400 0.3800 0.4000 126,267 +0.00(+0.00%)
May 04, 2020 0.4500 0.4700 0.3800 0.4000 155,003 -0.01(-2.72%)
May 01, 2020 0.4300 0.4963 0.4112 0.4112 39,000 -0.03(-6.55%)
Apr 30, 2020 0.4500 0.4500 0.4200 0.4400 33,054 -0.01(-2.22%)
Apr 29, 2020 0.5000 0.5000 0.4300 0.4500 155,857 -0.02(-4.26%)
Apr 28, 2020 0.4400 0.5000 0.4300 0.4700 164,142 +0.04(+9.30%)
Apr 27, 2020 0.3900 0.4500 0.3900 0.4300 114,458 +0.04(+11.05%)
Apr 24, 2020 0.3900 0.4096 0.3500 0.3872 89,200 +0.01(+1.89%)
Apr 23, 2020 0.4100 0.4382 0.3750 0.3800 67,422 -0.01(-1.30%)
Apr 22, 2020 0.3450 0.4120 0.3400 0.3850 89,317 +0.03(+6.94%)
Apr 21, 2020 0.3500 0.3600 0.3400 0.3600 26,694 +0.02(+5.88%)
Apr 20, 2020 0.3500 0.3700 0.3300 0.3400 84,714 -0.00(-1.19%)
Apr 17, 2020 0.3465 0.3590 0.3300 0.3441 83,400 -0.02(-4.42%)
Apr 16, 2020 0.3800 0.4000 0.3600 0.3600 101,946 +0.00(+0.11%)
Apr 15, 2020 0.3550 0.4000 0.3150 0.3596 274,678 +0.02(+5.92%)
Apr 14, 2020 0.3602 0.3680 0.3340 0.3395 59,939 -0.00(-0.93%)
Apr 13, 2020 0.3476 0.3690 0.3303 0.3427 37,222 -0.01(-3.79%)
Apr 09, 2020 0.3570 0.3600 0.3347 0.3562 68,900 +0.02(+4.76%)
Apr 08, 2020 0.3500 0.3600 0.3300 0.3400 45,555 +0.01(+2.35%)
Apr 07, 2020 0.3361 0.3451 0.3300 0.3322 24,724 +0.01(+3.81%)
Apr 06, 2020 0.3200 0.3400 0.3100 0.3200 24,938 +0.01(+1.68%)
Apr 03, 2020 0.3177 0.3306 0.3120 0.3147 17,400 -0.01(-4.05%)
Apr 02, 2020 0.3309 0.3399 0.3100 0.3280 150,197 -0.01(-2.70%)
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.