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 (%)
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%)
Apr 01, 2020 0.3400 0.3400 0.3273 0.3371 45,106 -0.00(-0.85%)
Mar 31, 2020 0.3800 0.3889 0.3200 0.3400 131,296 -0.04(-10.50%)
Mar 30, 2020 0.4000 0.4175 0.3184 0.3799 107,204 -0.02(-4.67%)
Mar 27, 2020 0.4300 0.4500 0.3639 0.3985 52,000 +0.02(+4.65%)
Mar 26, 2020 0.4000 0.4489 0.3801 0.3808 59,048 -0.01(-3.57%)
Mar 25, 2020 0.3500 0.3950 0.3400 0.3949 64,834 +0.03(+9.69%)
Mar 24, 2020 0.3100 0.3650 0.3100 0.3600 27,333 +0.01(+3.57%)
Mar 23, 2020 0.3600 0.3601 0.3270 0.3476 50,608 -0.02(-6.31%)
Mar 20, 2020 0.3400 0.3963 0.3120 0.3710 148,200 +0.02(+6.61%)
Mar 19, 2020 0.3217 0.3999 0.3102 0.3480 35,839 +0.04(+12.26%)
Mar 18, 2020 0.3500 0.3500 0.3100 0.3100 83,550 -0.06(-16.51%)
Mar 17, 2020 0.3100 0.3997 0.3100 0.3713 76,395 +0.02(+4.59%)
Mar 16, 2020 0.4000 0.4000 0.3300 0.3550 136,231 -0.07(-16.74%)
Mar 13, 2020 0.4800 0.5000 0.4000 0.4264 100,500 -0.03(-7.30%)
Mar 12, 2020 0.4900 0.5500 0.4500 0.4600 178,131 -0.02(-5.06%)
Mar 11, 2020 0.4900 0.5380 0.4809 0.4845 93,194 +0.01(+1.25%)
Mar 10, 2020 0.5162 0.5350 0.4531 0.4785 102,110 -0.04(-7.98%)
Mar 09, 2020 0.5380 0.5500 0.4512 0.5200 183,533 -0.03(-5.64%)
Mar 06, 2020 0.5582 0.5870 0.5511 0.5511 52,700 +0.00(+0.07%)
Mar 05, 2020 0.5700 0.5997 0.5501 0.5507 52,573 -0.01(-1.66%)
Mar 04, 2020 0.5500 0.5700 0.5200 0.5600 51,112 -0.01(-1.81%)
Mar 03, 2020 0.5340 0.6000 0.5340 0.5703 92,984 +0.04(+7.60%)
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.