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 (%)
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%)
Jul 01, 2020 0.4800 0.4800 0.4800 24 +0.00(+0.00%)
Jun 29, 2020 0.4800 0.4800 0.4800 0 -0.00(-0.91%)
Jun 24, 2020 0.4844 0.4844 0.4844 0 +0.00(+0.00%)
Jun 23, 2020 0.4950 0.5000 0.4800 0.4844 87,302 -0.03(-5.48%)
Jun 19, 2020 0.5125 0.5125 0.5125 0 -0.04(-7.32%)
Jun 15, 2020 0.5530 0.5530 0.5530 0 +0.01(+2.58%)
Jun 11, 2020 0.5391 0.5391 0.5391 0 -0.07(-11.77%)
Jun 10, 2020 0.5500 0.6110 0.5500 0.6110 11,501 +0.04(+7.76%)
May 28, 2020 0.5670 0.5670 0.5670 0 -0.07(-10.71%)
May 21, 2020 0.6350 0.6350 0.6350 0 +0.07(+11.40%)
May 20, 2020 0.5600 0.5710 0.5600 0.5700 18,500 +0.06(+10.89%)
May 13, 2020 0.5140 0.5140 0.5140 0 -0.02(-4.10%)
May 08, 2020 0.5360 0.5360 0.5360 0 +0.05(+9.66%)
May 07, 2020 0.4888 0.4888 0.4888 0.4888 102 -0.01(-2.24%)
May 05, 2020 0.5000 0.5000 0.5000 0 -0.00(-0.30%)
May 04, 2020 0.4600 0.5015 0.4600 0.5015 6,840 -0.03(-5.38%)
May 01, 2020 0.4950 0.5300 0.4950 0.5300 200 -0.00(-0.38%)
Apr 30, 2020 0.5200 0.5320 0.5200 0.5320 21,627 -0.01(-1.48%)
Apr 28, 2020 0.5400 0.5400 0.5400 0 +0.02(+4.07%)
Apr 27, 2020 0.4895 0.5190 0.4895 0.5189 37,500 +0.01(+2.45%)
Apr 24, 2020 0.5020 0.5066 0.5020 0.5065 6,300 +0.03(+5.41%)
Apr 23, 2020 0.4805 0.4805 0.4805 0.4805 100 -0.07(-12.30%)
Apr 17, 2020 0.5479 0.5479 0.5479 0 +0.02(+4.36%)
Apr 13, 2020 0.5250 0.5250 0.5250 0 -0.08(-13.22%)
Apr 09, 2020 0.5455 0.6050 0.5455 0.6050 200 +0.07(+12.24%)
Apr 08, 2020 0.5350 0.5710 0.5200 0.5390 24,200 -0.03(-6.02%)
Apr 07, 2020 0.5600 0.5870 0.5490 0.5735 29,699 -0.02(-2.96%)
Apr 06, 2020 0.5980 0.5980 0.5600 0.5910 3,739 +0.01(+1.03%)
Mar 31, 2020 0.5850 0.5850 0.5850 0 -0.08(-11.36%)
Mar 30, 2020 0.6600 0.6600 0.6600 0.6600 1,000 +0.00(+0.53%)
Mar 25, 2020 0.6565 0.6565 0.6565 0 +0.05(+8.51%)
Mar 23, 2020 0.6050 0.6050 0.6050 0 -0.08(-11.16%)
Mar 20, 2020 0.6810 0.6810 0.6810 0.6810 1,800 -0.17(-19.88%)
Mar 13, 2020 0.8500 0.8500 0.8500 0 +0.01(+1.67%)
Mar 11, 2020 0.8360 0.8360 0.8360 0 -0.08(-8.31%)
Mar 09, 2020 0.9118 0.9118 0.9118 0 -0.06(-6.00%)
Mar 02, 2020 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
Feb 27, 2020 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
Feb 25, 2020 0.9700 0.9700 0.9700 0 +0.09(+10.60%)
Feb 19, 2020 0.8770 0.8770 0.8770 0 -0.16(-15.51%)
Feb 14, 2020 1.038 1.038 1.038 0 +0.01(+0.78%)
Feb 13, 2020 1.030 1.030 1.030 1.030 1,000 +0.01(+0.98%)
Feb 12, 2020 1.040 1.040 1.020 1.020 1,520 -0.03(-2.86%)
Feb 11, 2020 1.050 1.050 1.050 1.050 1,000 -0.07(-6.04%)
Feb 10, 2020 1.117 1.117 1.117 1.117 2,000 +0.02(+1.59%)
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.