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 (%)
Nov 28, 2017 2.400 2.400 2.400 0 -0.11(-4.38%)
Nov 22, 2017 2.510 2.510 2.510 0 +0.10(+4.15%)
Nov 21, 2017 2.350 2.410 2.350 2.410 25,100 +0.04(+1.69%)
Nov 17, 2017 2.370 2.370 2.370 50 -0.33(-12.22%)
Oct 16, 2017 2.700 2.700 2.700 0 -0.00(-0.07%)
Oct 13, 2017 2.758 2.758 2.702 2.702 34,000 -0.05(-1.75%)
Oct 12, 2017 2.750 2.750 2.750 2.750 1,000 -0.09(-3.17%)
Oct 05, 2017 2.840 2.840 2.840 0 +0.00(+0.00%)
Sep 14, 2017 2.840 2.840 2.840 0 +0.00(+0.00%)
Sep 13, 2017 2.840 2.840 2.840 2.840 399 -0.05(-1.73%)
Sep 11, 2017 2.890 2.890 2.890 0 +0.49(+20.42%)
Sep 07, 2017 2.400 2.400 2.400 0 +0.08(+3.45%)
Sep 06, 2017 2.380 2.380 2.320 2.320 32,200 +0.02(+0.87%)
Aug 29, 2017 2.300 2.300 2.300 0 -0.25(-9.80%)
Aug 25, 2017 2.550 2.550 2.550 0 +0.10(+4.08%)
Aug 17, 2017 2.450 2.450 2.450 60 +0.00(+0.00%)
Aug 14, 2017 2.450 2.450 2.450 0 +0.00(+0.00%)
Aug 11, 2017 2.450 2.450 2.450 2.450 5,000 -0.13(-5.04%)
Aug 10, 2017 2.580 2.580 2.580 2.580 3,000 +0.03(+1.18%)
Aug 09, 2017 2.550 2.550 2.550 2.550 100 -0.10(-3.77%)
Aug 04, 2017 2.650 2.650 2.650 0 -0.12(-4.33%)
Aug 02, 2017 2.770 2.770 2.770 0 +0.00(+0.00%)
Jul 21, 2017 2.770 2.770 2.770 0 -0.03(-1.07%)
Jul 20, 2017 2.890 2.890 2.800 2.800 11,700 -0.15(-5.08%)
Jul 19, 2017 2.930 2.950 2.930 2.950 5,500 -0.16(-5.14%)
Jul 17, 2017 3.110 3.110 3.110 0 +0.66(+26.94%)
Jul 03, 2017 2.450 2.450 2.450 0 +0.00(+0.00%)
Jun 28, 2017 2.450 2.450 2.450 0 -0.05(-2.00%)
Jun 14, 2017 2.500 2.500 2.500 0 +0.00(+0.00%)
Jun 13, 2017 2.500 2.500 2.500 2.500 2,230 -0.18(-6.72%)
May 24, 2017 2.680 2.680 2.680 0 -0.05(-1.83%)
May 16, 2017 2.730 2.730 2.730 0 +0.00(+0.00%)
May 15, 2017 2.727 2.730 2.727 2.730 500 -0.06(-2.15%)
May 12, 2017 2.790 2.790 2.790 2.790 125 +0.28(+11.16%)
May 11, 2017 2.510 2.510 2.510 2.510 150 +0.00(+0.00%)
May 05, 2017 2.510 2.510 2.510 0 +0.00(+0.00%)
May 03, 2017 2.510 2.510 2.510 0 +0.43(+20.67%)
Apr 28, 2017 2.080 2.080 2.080 0 +0.06(+2.97%)
Apr 25, 2017 2.020 2.020 2.020 0 -0.08(-3.81%)
Apr 17, 2017 2.100 2.100 2.100 0 +0.02(+0.96%)
Apr 12, 2017 2.080 2.080 2.080 0 -0.13(-5.88%)
Apr 05, 2017 2.210 2.210 2.210 0 -0.06(-2.64%)
Mar 31, 2017 2.270 2.270 2.270 0 +0.01(+0.44%)
Mar 29, 2017 2.260 2.260 2.260 0 +0.26(+13.00%)
Mar 28, 2017 2.000 2.000 2.000 2.000 2,000 -0.10(-4.76%)
Mar 27, 2017 2.100 2.100 2.100 2.100 1,230 -0.10(-4.55%)
Mar 23, 2017 2.200 2.200 2.200 20 +0.20(+10.00%)
Mar 22, 2017 2.000 2.000 2.000 2.000 200 -0.10(-4.76%)
Mar 17, 2017 2.100 2.100 2.100 0 -0.18(-7.89%)
Mar 16, 2017 2.150 2.280 2.150 2.280 3,500 -0.02(-0.87%)
Mar 10, 2017 2.300 2.300 2.300 0 +0.30(+15.00%)
Mar 09, 2017 2.000 2.000 2.000 2.000 4,400 -0.15(-6.98%)
Mar 06, 2017 2.150 2.150 2.150 0 +0.00(+0.00%)
Mar 02, 2017 2.150 2.150 2.150 0 +0.00(+0.00%)
Mar 01, 2017 2.150 2.150 2.150 2.150 100 +0.00(+0.00%)
Feb 21, 2017 2.150 2.150 2.150 0 -0.10(-4.44%)
Feb 17, 2017 2.250 2.250 2.250 0 +0.00(+0.00%)
Feb 16, 2017 2.250 2.250 2.250 2.250 5,000 -0.09(-3.85%)
Feb 09, 2017 2.340 2.340 2.340 0 +0.10(+4.46%)
Feb 08, 2017 2.240 2.240 2.240 2.240 400 -0.01(-0.44%)
Feb 06, 2017 2.250 2.250 2.250 0 +0.00(+0.00%)
Feb 03, 2017 2.200 2.250 2.200 2.250 5,000 +0.05(+2.27%)
Feb 02, 2017 2.200 2.200 2.200 2.200 100 +0.10(+4.76%)
Jan 19, 2017 2.100 2.100 2.100 0 +0.05(+2.44%)
Jan 17, 2017 2.050 2.050 2.050 0 -0.10(-4.65%)
Jan 11, 2017 2.150 2.150 2.150 0 +0.00(+0.00%)
Jan 10, 2017 2.150 2.150 2.150 2.150 200 +0.00(+0.00%)
Jan 09, 2017 2.200 2.200 2.150 2.150 947 -0.04(-1.83%)
Jan 06, 2017 2.190 2.190 2.190 2.190 30,000 -0.01(-0.45%)
Jan 05, 2017 2.100 2.200 2.100 2.200 65,100 +0.10(+4.76%)
Jan 04, 2017 2.100 2.100 2.100 2.100 2,000 +0.00(+0.00%)
Dec 30, 2016 2.100 2.100 2.100 0 +0.25(+13.51%)
Dec 29, 2016 1.850 1.950 1.850 1.850 52,000 -0.08(-4.15%)
Dec 28, 2016 1.960 1.960 1.930 1.930 12,257 -0.06(-3.21%)
Dec 23, 2016 1.994 1.994 1.994 0 -0.01(-0.30%)
Dec 22, 2016 2.010 2.010 1.960 2.000 54,736 -0.04(-1.96%)
Dec 21, 2016 1.990 2.040 1.990 2.040 13,092 +0.05(+2.51%)
Dec 20, 2016 2.150 2.150 1.970 1.990 167,467 -0.10(-4.78%)
Dec 16, 2016 2.090 2.090 2.090 0 -0.02(-1.14%)
Dec 14, 2016 2.114 2.114 2.114 25 -0.09(-3.91%)
Dec 13, 2016 2.200 2.200 2.200 2.200 3,600 +0.09(+4.07%)
Dec 12, 2016 2.090 2.114 2.090 2.114 24,000 -0.09(-3.91%)
Dec 08, 2016 2.200 2.200 2.200 1,000 -0.04(-1.79%)
Dec 06, 2016 2.240 2.240 2.240 0 -0.01(-0.44%)
Dec 05, 2016 2.250 2.250 2.250 2.250 900 -0.22(-8.91%)
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.