Chronicle Journal: Finance

Atlas Financial Hlds (NQ: AFH )

0.2050 USD UNCHANGED
Last Price Updated: 7:59 PM EDT, Sep 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 01, 2020 0.2050 0.2050 0.2050 0 -0.19(-47.44%)
Aug 31, 2020 0.4100 0.4100 0.3800 0.3900 235,849 -0.02(-4.88%)
Aug 28, 2020 0.4000 0.4200 0.4000 0.4100 174,000 +0.01(+2.50%)
Aug 27, 2020 0.4000 0.4100 0.3800 0.4000 130,862 +0.00(+0.00%)
Aug 26, 2020 0.3900 0.4000 0.3800 0.4000 217,507 +0.00(+0.25%)
Aug 25, 2020 0.4000 0.4000 0.3750 0.3990 171,231 -0.00(-0.25%)
Aug 24, 2020 0.4000 0.4100 0.3800 0.4000 325,895 +0.01(+3.36%)
Aug 21, 2020 0.4200 0.4310 0.3870 0.3870 469,000 -0.04(-8.75%)
Aug 20, 2020 0.4500 0.4589 0.4120 0.4241 151,311 -0.03(-5.76%)
Aug 19, 2020 0.4500 0.4600 0.4200 0.4500 186,546 +0.00(+0.00%)
Aug 18, 2020 0.4600 0.4700 0.4400 0.4500 192,937 -0.02(-4.01%)
Aug 17, 2020 0.4420 0.4900 0.4420 0.4688 178,545 +0.01(+1.94%)
Aug 14, 2020 0.4670 0.5180 0.4500 0.4599 358,700 +0.00(+0.15%)
Aug 13, 2020 0.4731 0.5000 0.4500 0.4592 583,936 -0.05(-9.37%)
Aug 12, 2020 0.5250 0.5299 0.5002 0.5067 332,509 -0.03(-4.76%)
Aug 11, 2020 0.5340 0.5500 0.5050 0.5320 436,768 -0.02(-3.27%)
Aug 10, 2020 0.5400 0.5500 0.5260 0.5500 220,422 +0.01(+1.85%)
Aug 07, 2020 0.5300 0.5500 0.5200 0.5400 284,100 +0.00(+0.19%)
Aug 06, 2020 0.5480 0.5699 0.5340 0.5390 351,422 -0.00(-0.90%)
Aug 05, 2020 0.5600 0.5680 0.5350 0.5439 385,262 -0.02(-3.70%)
Aug 04, 2020 0.6200 0.6700 0.5500 0.5648 3,305,659 +0.03(+6.57%)
Aug 03, 2020 0.5300 0.5500 0.5200 0.5300 308,554 +0.00(+0.57%)
Jul 31, 2020 0.5200 0.5800 0.5150 0.5270 922,800 -0.00(-0.57%)
Jul 30, 2020 0.5200 0.5600 0.5200 0.5300 300,233 +0.00(+0.06%)
Jul 29, 2020 0.5594 0.5649 0.5200 0.5297 289,422 -0.02(-2.91%)
Jul 28, 2020 0.5670 0.5700 0.5175 0.5456 296,628 -0.00(-0.26%)
Jul 27, 2020 0.5520 0.5700 0.5116 0.5470 410,312 -0.02(-2.89%)
Jul 24, 2020 0.5600 0.5800 0.5501 0.5633 306,100 -0.01(-2.00%)
Jul 23, 2020 0.5500 0.6300 0.5410 0.5748 1,397,702 +0.03(+4.70%)
Jul 22, 2020 0.5600 0.5600 0.5350 0.5490 325,870 -0.01(-2.66%)
Jul 21, 2020 0.5526 0.5690 0.5401 0.5640 348,376 -0.02(-2.76%)
Jul 20, 2020 0.5800 0.5800 0.5400 0.5800 523,366 -0.00(-0.80%)
Jul 17, 2020 0.5500 0.5929 0.5338 0.5847 956,800 +0.01(+2.58%)
Jul 16, 2020 0.5100 0.5700 0.5000 0.5700 764,281 +0.01(+1.05%)
Jul 15, 2020 0.5611 0.5787 0.5300 0.5641 591,595 +0.01(+2.10%)
Jul 14, 2020 0.5480 0.5730 0.5000 0.5525 906,655 -0.01(-1.34%)
Jul 13, 2020 0.6050 0.6250 0.5502 0.5600 1,282,568 -0.08(-13.04%)
Jul 10, 2020 0.7110 0.7400 0.6253 0.6440 2,977,800 -0.07(-9.30%)
Jul 09, 2020 0.6700 0.9700 0.6100 0.7100 27,077,375 +0.15(+26.79%)
Jul 08, 2020 0.5610 0.6200 0.5409 0.5600 1,606,879 -0.01(-1.75%)
Jul 07, 2020 0.5500 0.5800 0.5400 0.5700 341,363 +0.01(+1.79%)
Jul 06, 2020 0.5800 0.6000 0.5500 0.5600 768,547 -0.02(-4.19%)
Jul 02, 2020 0.6050 0.6260 0.5610 0.5845 815,600 -0.04(-5.73%)
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.