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 (%)
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%)
Feb 05, 2019 1.680 1.680 1.680 0 -0.05(-2.89%)
Jan 29, 2019 1.730 1.730 1.730 0 +0.01(+0.58%)
Jan 25, 2019 1.720 1.720 1.720 0 +0.03(+1.78%)
Jan 23, 2019 1.690 1.690 1.690 0 -0.04(-2.54%)
Jan 22, 2019 1.720 1.760 1.720 1.734 3,574 +0.01(+0.81%)
Jan 18, 2019 1.720 1.720 1.720 1.720 3,000 +0.07(+4.24%)
Jan 15, 2019 1.650 1.650 1.650 0 +0.00(+0.00%)
Jan 08, 2019 1.650 1.650 1.650 0 +0.09(+5.77%)
Jan 04, 2019 1.560 1.560 1.560 0 -0.18(-10.34%)
Jan 02, 2019 1.740 1.740 1.740 0 +0.10(+5.84%)
Dec 28, 2018 1.644 1.644 1.644 0 -0.06(-3.29%)
Dec 21, 2018 1.700 1.700 1.700 0 +0.02(+1.19%)
Dec 18, 2018 1.680 1.680 1.680 0 -0.04(-2.33%)
Dec 07, 2018 1.720 1.720 1.720 0 -0.18(-9.47%)
Dec 06, 2018 1.910 1.910 1.900 1.900 1,200 -0.10(-5.00%)
Dec 04, 2018 2.000 2.000 2.000 2.000 2,000 -0.02(-0.99%)
Dec 03, 2018 2.020 2.020 2.020 2.020 10,000 +0.01(+0.50%)
Nov 30, 2018 2.050 2.050 2.010 2.010 3,400 -0.01(-0.50%)
Nov 28, 2018 2.020 2.020 2.020 0 +0.07(+3.59%)
Nov 20, 2018 1.950 1.950 1.950 0 -0.13(-6.34%)
Nov 16, 2018 2.082 2.082 2.082 0 +0.00(+0.00%)
Nov 14, 2018 2.082 2.082 2.082 0 -0.07(-3.16%)
Nov 09, 2018 2.150 2.150 2.150 0 +0.00(+0.00%)
Oct 23, 2018 2.150 2.150 2.150 0 +0.00(+0.00%)
Oct 22, 2018 2.155 2.155 2.150 2.150 3,000 -0.10(-4.44%)
Oct 19, 2018 2.250 2.250 2.250 50 +0.00(+0.00%)
Oct 16, 2018 2.250 2.250 2.250 0 +0.14(+6.56%)
Oct 15, 2018 2.072 2.111 2.072 2.111 1,000 +0.06(+3.00%)
Oct 10, 2018 2.050 2.050 2.050 0 -0.14(-6.39%)
Oct 08, 2018 2.190 2.190 2.190 0 -0.17(-7.20%)
Oct 05, 2018 2.360 2.360 2.360 2.360 100 -0.01(-0.42%)
Oct 04, 2018 2.270 2.370 2.250 2.370 11,200 +0.00(+0.00%)
Sep 26, 2018 2.370 2.370 2.370 0 +0.02(+0.64%)
Sep 19, 2018 2.355 2.355 2.355 0 -0.00(-0.21%)
Sep 10, 2018 2.360 2.360 2.360 0 +0.00(+0.00%)
Aug 22, 2018 2.360 2.360 2.360 0 +0.00(+0.00%)
Aug 16, 2018 2.360 2.360 2.360 0 -0.11(-4.45%)
Aug 15, 2018 2.470 2.470 2.470 35 +0.00(+0.00%)
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.