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 24, 2020 1.095 1.095 1.095 0 -0.01(-0.45%)
Jan 22, 2020 1.100 1.100 1.100 0 +0.00(+0.00%)
Jan 14, 2020 1.100 1.100 1.100 0 +0.00(+0.00%)
Jan 13, 2020 1.100 1.100 1.100 1.100 1,000 -0.01(-0.90%)
Jan 08, 2020 1.110 1.110 1.110 0 +0.01(+0.91%)
Jan 07, 2020 1.100 1.100 1.100 1.100 100 +0.04(+4.11%)
Dec 27, 2019 1.057 1.057 1.057 0 +0.01(+1.21%)
Dec 20, 2019 1.044 1.044 1.044 0 +0.00(+0.00%)
Dec 17, 2019 1.044 1.044 1.044 0 -0.05(-4.22%)
Dec 16, 2019 1.100 1.100 1.090 1.090 14,000 -0.03(-2.68%)
Dec 12, 2019 1.120 1.120 1.120 0 -0.04(-3.86%)
Dec 10, 2019 1.165 1.165 1.165 0 -0.08(-6.80%)
Dec 03, 2019 1.250 1.250 1.250 0 -0.01(-1.11%)
Nov 29, 2019 1.264 1.264 1.264 0 +0.05(+4.46%)
Nov 22, 2019 1.210 1.210 1.210 0 -0.17(-12.32%)
Nov 18, 2019 1.380 1.380 1.380 0 +0.00(+0.00%)
Nov 15, 2019 1.290 1.380 1.290 1.380 200 +0.16(+13.11%)
Nov 14, 2019 1.220 1.220 1.220 1.220 8,293 -0.03(-2.40%)
Nov 12, 2019 1.250 1.250 1.250 0 +0.03(+2.46%)
Nov 08, 2019 1.220 1.220 1.220 0 +0.00(+0.00%)
Nov 05, 2019 1.220 1.220 1.220 0 +0.00(+0.00%)
Nov 01, 2019 1.220 1.220 1.220 0 +0.00(+0.00%)
Oct 30, 2019 1.220 1.220 1.220 0 -0.04(-3.17%)
Oct 29, 2019 1.220 1.260 1.220 1.260 5,250 +0.02(+1.61%)
Oct 25, 2019 1.240 1.240 1.240 0 +0.11(+9.73%)
Oct 17, 2019 1.130 1.130 1.130 0 +0.00(+0.00%)
Oct 15, 2019 1.130 1.130 1.130 0 -0.05(-4.24%)
Oct 14, 2019 1.180 1.200 1.180 1.180 5,200 -0.05(-4.07%)
Oct 11, 2019 1.175 1.230 1.175 1.230 37,400 +0.03(+2.50%)
Oct 04, 2019 1.200 1.200 1.200 0 +0.10(+9.09%)
Sep 30, 2019 1.100 1.100 1.100 0 +0.00(+0.00%)
Sep 26, 2019 1.100 1.100 1.100 0 +0.03(+2.80%)
Sep 23, 2019 1.070 1.070 1.070 0 -0.02(-2.28%)
Sep 20, 2019 1.120 1.120 1.095 1.095 5,400 -0.02(-1.35%)
Sep 19, 2019 1.110 1.110 1.110 1.110 6,000 -0.16(-12.59%)
Sep 18, 2019 1.270 1.270 1.270 10,000 +0.00(+0.00%)
Sep 17, 2019 1.270 1.270 1.270 55,000 +0.00(+0.00%)
Sep 16, 2019 1.270 1.270 1.270 17,711 +0.00(+0.00%)
Sep 13, 2019 1.270 1.270 1.270 59,803 +0.00(+0.00%)
Sep 12, 2019 1.185 1.270 1.185 1.270 10,400 +0.02(+1.32%)
Sep 06, 2019 1.253 1.253 1.253 0 -0.06(-4.34%)
Sep 03, 2019 1.310 1.310 1.310 0 +0.16(+13.92%)
Aug 29, 2019 1.150 1.150 1.150 0 -0.01(-0.86%)
Aug 28, 2019 1.160 1.160 1.160 1.160 11,000 -0.08(-6.45%)
Aug 27, 2019 1.240 1.240 1.240 1.240 11,526 +0.14(+12.78%)
Aug 21, 2019 1.099 1.099 1.099 0 +0.04(+3.73%)
Aug 20, 2019 1.100 1.100 1.060 1.060 57,900 -0.02(-1.85%)
Aug 19, 2019 1.120 1.120 1.080 1.080 2,150 -0.05(-4.42%)
Aug 15, 2019 1.130 1.130 1.130 0 +0.00(+0.00%)
Aug 14, 2019 1.100 1.130 1.100 1.130 30,000 +0.03(+2.72%)
Aug 13, 2019 1.100 1.100 1.100 1.100 20,000 +0.00(+0.00%)
Aug 12, 2019 1.100 1.100 1.100 1.100 24,518 +0.00(+0.01%)
Aug 09, 2019 1.110 1.110 1.100 1.100 12,700 -0.05(-4.35%)
Aug 08, 2019 1.150 1.150 1.150 1.150 500 +0.00(+0.00%)
Aug 05, 2019 1.150 1.150 1.150 0 -0.04(-3.36%)
Aug 02, 2019 1.200 1.200 1.190 1.190 1,000 -0.02(-1.65%)
Aug 01, 2019 1.210 1.210 1.210 1.210 5,000 -0.03(-2.42%)
Jul 31, 2019 1.270 1.270 1.210 1.240 9,450 -0.05(-3.88%)
Jul 30, 2019 1.325 1.350 1.290 1.290 7,300 -0.03(-2.27%)
Jul 26, 2019 1.320 1.320 1.320 0 +0.00(+0.00%)
Jul 25, 2019 1.320 1.320 1.320 1.320 2,000 +0.01(+0.76%)
Jul 24, 2019 1.300 1.310 1.300 1.310 2,250 -0.02(-1.50%)
Jul 23, 2019 1.350 1.350 1.330 1.330 3,200 -0.02(-1.48%)
Jul 22, 2019 1.370 1.370 1.350 1.350 1,300 +0.00(+0.00%)
Jul 16, 2019 1.350 1.350 1.350 0 -0.08(-5.59%)
Jul 15, 2019 1.430 1.430 1.430 1.430 2,500 +0.08(+5.93%)
Jul 11, 2019 1.350 1.350 1.350 0 -0.05(-3.57%)
Jul 10, 2019 1.400 1.400 1.400 1.400 2,500 +0.05(+3.70%)
Jul 09, 2019 1.350 1.350 1.350 1.350 450 +0.00(+0.00%)
Jul 08, 2019 1.450 1.450 1.350 1.350 16,300 -0.10(-6.90%)
Jul 03, 2019 1.450 1.450 1.450 0 +0.00(+0.00%)
Jul 01, 2019 1.450 1.450 1.450 0 +0.02(+1.40%)
Jun 27, 2019 1.430 1.430 1.430 0 +0.07(+5.15%)
Jun 25, 2019 1.360 1.360 1.360 0 -0.09(-6.21%)
Jun 21, 2019 1.450 1.450 1.450 0 +0.03(+2.11%)
Jun 20, 2019 1.420 1.420 1.420 1.420 1,000 +0.00(+0.35%)
Jun 18, 2019 1.415 1.415 1.415 0 -0.00(-0.35%)
Jun 17, 2019 1.420 1.420 1.420 1.420 4,755 +0.00(+0.00%)
Jun 13, 2019 1.420 1.420 1.420 0 -0.08(-5.33%)
Jun 12, 2019 1.500 1.500 1.500 1.500 500 +0.00(+0.00%)
Jun 11, 2019 1.535 1.535 1.500 1.500 10,500 -0.02(-1.32%)
Jun 10, 2019 1.520 1.520 1.520 50 +0.00(+0.00%)
Jun 07, 2019 1.520 1.520 1.520 1.520 1,000 -0.05(-3.18%)
Jun 04, 2019 1.570 1.570 1.570 0 +0.05(+3.56%)
Jun 03, 2019 1.522 1.522 1.516 1.516 2,200 -0.13(-8.12%)
May 28, 2019 1.650 1.650 1.650 0 +0.10(+6.80%)
May 22, 2019 1.545 1.545 1.545 0 -0.26(-14.17%)
May 15, 2019 1.800 1.800 1.800 0 +0.10(+5.88%)
May 14, 2019 1.645 1.700 1.530 1.700 25,425 +0.08(+4.94%)
May 13, 2019 1.620 1.620 1.620 1.620 1,500 -0.04(-2.41%)
May 07, 2019 1.660 1.660 1.660 0 +0.00(+0.00%)
May 06, 2019 1.660 1.660 1.550 1.660 89,626 +0.00(+0.01%)
May 02, 2019 1.660 1.660 1.660 0 +0.00(+0.00%)
Apr 30, 2019 1.660 1.660 1.660 0 -0.09(-5.15%)
Apr 10, 2019 1.750 1.750 1.750 0 +0.02(+0.92%)
Apr 05, 2019 1.734 1.734 1.734 0 -0.07(-3.67%)
Apr 04, 2019 1.800 1.800 1.800 1.800 279,438 +0.21(+13.21%)
Apr 03, 2019 1.590 1.590 1.525 1.590 6,650 +0.09(+6.00%)
Apr 02, 2019 1.500 1.500 1.450 1.500 2,486 -0.10(-6.25%)
Mar 29, 2019 1.600 1.600 1.600 0 +0.00(+0.00%)
Mar 28, 2019 1.600 1.600 1.600 1.600 2,500 -0.15(-8.57%)
Mar 26, 2019 1.750 1.750 1.750 0 +0.15(+9.37%)
Mar 25, 2019 1.600 1.600 1.580 1.600 28,700 -0.13(-7.54%)
Mar 22, 2019 1.730 1.730 1.730 50 +0.00(+0.00%)
Mar 21, 2019 1.740 1.740 1.730 1.730 13,000 -0.02(-1.11%)
Mar 19, 2019 1.750 1.750 1.750 0 +0.00(+0.00%)
Mar 13, 2019 1.750 1.750 1.750 0 +0.00(+0.00%)
Mar 12, 2019 1.640 1.750 1.635 1.750 51,200 +0.25(+16.67%)
Mar 05, 2019 1.500 1.500 1.500 0 -0.08(-5.06%)
Mar 01, 2019 1.580 1.580 1.580 0 -0.08(-4.82%)
Feb 28, 2019 1.558 1.660 1.550 1.660 100,200 +0.06(+3.75%)
Feb 26, 2019 1.600 1.600 1.600 0 -0.02(-1.23%)
Feb 25, 2019 1.620 1.620 1.620 1.620 2,000 +0.00(+0.00%)
Feb 19, 2019 1.620 1.620 1.620 0 -0.03(-1.82%)
Feb 08, 2019 1.650 1.650 1.650 0 +0.04(+2.80%)
Feb 07, 2019 1.605 1.605 1.605 0 -0.07(-4.46%)
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.