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 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%)
Aug 14, 2018 2.470 2.470 2.470 2.470 2,800 +0.00(+0.00%)
Jul 31, 2018 0 +0.00(+0.00%)
Jul 24, 2018 0 +0.00(+0.00%)
Jul 18, 2018 2.450 2.450 2.450 0 -0.05(-2.00%)
Jul 17, 2018 2.500 2.500 2.500 2.500 1,000 -0.05(-1.96%)
Jul 09, 2018 2.550 2.550 2.550 0 +0.00(+0.00%)
Jul 03, 2018 2.550 2.550 2.550 0 +0.00(+0.00%)
Jun 29, 2018 2.550 2.550 2.550 0 +0.06(+2.41%)
Jun 25, 2018 2.490 2.490 2.490 0 -0.19(-7.09%)
Jun 13, 2018 2.680 2.680 2.680 0 +0.13(+5.10%)
Jun 11, 2018 2.550 2.550 2.550 0 +0.08(+3.24%)
May 31, 2018 2.470 2.470 2.470 0 -0.01(-0.40%)
May 30, 2018 2.480 2.480 2.480 2.480 8,000 -0.01(-0.40%)
May 29, 2018 2.490 2.490 2.490 2.490 3,000 -0.02(-0.80%)
May 25, 2018 2.510 2.510 2.510 0 +0.00(+0.00%)
May 17, 2018 2.510 2.510 2.510 74 -0.08(-3.16%)
May 16, 2018 2.592 2.592 2.590 2.592 559 +0.11(+4.51%)
May 09, 2018 2.480 2.480 2.480 0 -0.20(-7.46%)
May 02, 2018 2.680 2.680 2.680 0 -0.08(-2.90%)
Apr 30, 2018 2.760 2.760 2.760 0 -0.11(-3.83%)
Apr 27, 2018 2.850 2.880 2.850 2.870 14,100 -0.01(-0.35%)
Apr 26, 2018 2.880 2.880 2.880 2.880 5,100 +0.00(+0.00%)
Apr 24, 2018 2.880 2.880 2.880 0 +0.04(+1.41%)
Apr 23, 2018 2.840 2.840 2.840 2.840 1,110 +0.30(+11.81%)
Apr 20, 2018 2.540 2.540 2.540 2.540 4,120 -0.11(-4.15%)
Apr 16, 2018 2.650 2.650 2.650 0 +0.00(+0.00%)
Apr 09, 2018 2.650 2.650 2.650 0 -0.15(-5.36%)
Apr 03, 2018 2.800 2.800 2.800 0 +0.15(+5.66%)
Apr 02, 2018 2.650 2.650 2.650 2.650 2,000 -0.23(-7.99%)
Mar 12, 2018 2.880 2.880 2.880 0 +0.01(+0.35%)
Mar 05, 2018 2.870 2.870 2.870 0 -0.05(-1.71%)
Mar 01, 2018 2.920 2.920 2.920 1,700 +0.17(+6.18%)
Feb 28, 2018 2.750 2.750 2.750 2.750 2,500 +0.12(+4.56%)
Feb 23, 2018 2.630 2.630 2.630 0 -0.07(-2.59%)
Feb 21, 2018 2.700 2.700 2.700 0 +0.04(+1.50%)
Feb 20, 2018 2.660 2.660 2.660 2.660 100 +0.06(+2.31%)
Feb 16, 2018 2.600 2.600 2.600 0 -0.15(-5.45%)
Feb 14, 2018 2.750 2.750 2.750 0 +0.07(+2.61%)
Feb 07, 2018 2.680 2.680 2.680 0 -0.04(-1.47%)
Jan 31, 2018 2.720 2.720 2.720 0 +0.07(+2.64%)
Jan 30, 2018 2.650 2.650 2.650 2.650 300 +0.00(+0.00%)
Jan 29, 2018 2.650 2.650 2.650 2.650 2,500 +0.00(+0.00%)
Jan 26, 2018 2.650 2.650 2.650 2.650 19,450 +0.05(+1.92%)
Jan 24, 2018 2.600 2.600 2.600 0 -0.02(-0.91%)
Jan 23, 2018 2.624 2.624 2.624 2.624 100 +0.14(+5.81%)
Jan 18, 2018 2.480 2.480 2.480 0 +0.03(+1.22%)
Jan 16, 2018 2.450 2.450 2.450 0 -0.03(-1.21%)
Jan 08, 2018 2.480 2.480 2.480 0 +0.08(+3.33%)
Jan 02, 2018 2.400 2.400 2.400 0 +0.10(+4.35%)
Dec 29, 2017 2.300 2.300 2.300 0 +0.03(+1.32%)
Dec 28, 2017 2.270 2.270 2.270 2.270 1,644 -0.29(-11.33%)
Dec 22, 2017 2.560 2.560 2.560 0 +0.28(+12.28%)
Dec 19, 2017 2.280 2.280 2.280 0 -0.03(-1.30%)
Dec 18, 2017 2.310 2.310 2.310 2.310 240 +0.05(+2.21%)
Dec 14, 2017 2.260 2.260 2.260 3,250 -0.24(-9.60%)
Dec 13, 2017 2.500 2.500 2.500 2.500 1,000 +0.10(+4.17%)
Dec 08, 2017 2.400 2.400 2.400 0 +0.00(+0.00%)
Dec 06, 2017 2.400 2.400 2.400 0 +0.00(+0.00%)
Dec 05, 2017 2.400 2.400 2.400 2.400 26,755 +0.13(+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.