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, 2021 0.0940 0.0940 0.0940 0 +0.00(+0.00%)
Nov 26, 2021 0.0940 0.0940 0.0940 0 +0.01(+10.59%)
Nov 24, 2021 0.0850 0.0850 0.0850 0.0850 74,000 +0.00(+2.41%)
Nov 23, 2021 0.0830 0.0830 0.0830 0.0830 59,000 +0.01(+20.29%)
Nov 22, 2021 0.0750 0.0750 0.0690 0.0690 28,877 -0.02(-19.77%)
Nov 19, 2021 0.0860 0.0890 0.0860 0.0860 273,000 -0.02(-18.10%)
Nov 18, 2021 0.1050 0.1050 0.1010 0.1050 200,000 +0.00(+5.00%)
Nov 17, 2021 0.1000 0.1000 0.1000 0.1000 10,002 +0.00(+0.00%)
Nov 16, 2021 0.0980 0.1000 0.0975 0.1000 110,500 -0.00(-1.96%)
Nov 12, 2021 0.1020 0.1020 0.1020 0 +0.01(+12.09%)
Nov 11, 2021 0.0910 0.0910 0.0910 0.0910 70,000 -0.02(-20.87%)
Nov 09, 2021 0.1150 0.1150 0.1150 0.1150 2,000 -0.03(-21.77%)
Nov 08, 2021 0.1540 0.1540 0.1470 0.1470 30,000 -0.01(-8.70%)
Nov 05, 2021 0.1500 0.1610 0.1380 0.1610 58,907 -0.01(-4.17%)
Nov 04, 2021 0.1680 0.1680 0.1680 0.1680 2,240 -0.01(-3.67%)
Nov 03, 2021 0.1744 0.1744 0.1744 0.1744 100,000 -0.00(-0.17%)
Nov 01, 2021 0.1747 0.1747 0.1747 0 -0.02(-11.99%)
Oct 29, 2021 0.1985 0.1985 0.1985 0.1985 7,500 -0.01(-3.17%)
Oct 28, 2021 0.2050 0.2050 0.2050 0.2050 21,000 -0.01(-2.38%)
Oct 27, 2021 0.2273 0.2430 0.2000 0.2100 344,691 -0.03(-13.93%)
Oct 26, 2021 0.2370 0.2630 0.2440 79,400 -0.04(-13.78%)
Oct 25, 2021 0.2830 0.2830 0.2830 0.2830 16,000 -0.03(-9.15%)
Oct 22, 2021 0.3310 0.3310 0.3115 0.3115 29,404 -0.02(-5.32%)
Oct 20, 2021 0.3290 0.3290 0.3290 0 +0.01(+2.81%)
Oct 19, 2021 0.3200 0.3200 0.3200 0.3200 4,000 +0.00(+1.27%)
Oct 18, 2021 0.3160 0.3160 0.3160 0.3160 38,700 -0.00(-1.25%)
Oct 15, 2021 0.3150 0.3200 0.3150 0.3200 54,500 -0.02(-5.19%)
Oct 13, 2021 0.3375 0.3375 0.3375 0 +0.01(+2.27%)
Oct 12, 2021 0.3340 0.3340 0.3300 0.3300 33,000 -0.02(-7.04%)
Oct 08, 2021 0.3550 0.3550 0.3550 0 +0.00(+0.28%)
Oct 07, 2021 0.3300 0.3540 0.3200 0.3540 33,799 +0.01(+2.61%)
Oct 06, 2021 0.3550 0.3550 0.3350 0.3450 43,758 -0.03(-8.24%)
Oct 05, 2021 0.3760 0.3760 0.3760 0.3760 2,000 +0.06(+19.37%)
Sep 29, 2021 0.3150 0.3150 0.3150 0 -0.04(-12.50%)
Sep 27, 2021 0.3600 0.3600 0.3600 0 -0.02(-6.37%)
Sep 24, 2021 0.3845 0.3845 0.3845 0.3845 2,000 -0.03(-6.22%)
Sep 16, 2021 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
Sep 15, 2021 0.4000 0.4000 0.4000 0.4000 3,000 +0.02(+3.90%)
Sep 10, 2021 0.3850 0.3850 0.3850 0 -0.04(-10.15%)
Sep 08, 2021 0.4285 0.4285 0.4285 0 -0.03(-7.45%)
Sep 07, 2021 0.5000 0.5000 0.4630 0.4630 13,000 -0.08(-14.26%)
Sep 03, 2021 0.5460 0.5900 0.5000 0.5400 142,300 -0.11(-17.56%)
Sep 02, 2021 0.6550 0.6550 0.6550 0.6550 1,000 +0.07(+11.02%)
Sep 01, 2021 0.7200 0.7200 0.5900 0.5900 3,100 -0.13(-18.06%)
Aug 30, 2021 0.7200 0.7200 0.7200 0 -0.05(-6.49%)
Aug 27, 2021 0.7700 0.7700 0.7700 0.7700 1,801 +0.17(+28.33%)
Aug 19, 2021 0.6000 0.6000 0.6000 0 -0.54(-47.37%)
Aug 12, 2021 1.140 1.140 1.140 0 +0.58(+103.57%)
Aug 04, 2021 0.5600 0.5600 0.5600 0 +0.03(+5.07%)
Jul 30, 2021 0.5330 0.5330 0.5330 0 -0.04(-6.49%)
Jul 26, 2021 0.5700 0.5700 0.5700 0 -0.01(-1.72%)
Jul 23, 2021 0.5800 0.5800 0.5800 0.5800 1,000 +0.06(+11.52%)
Jul 15, 2021 0.5201 0.5201 0.5201 0 +0.00(+0.00%)
Jul 14, 2021 0.5201 0.5201 0.5201 0.5201 1,000 +0.00(+0.00%)
Jul 13, 2021 0.5201 0.5201 0.5201 0.5201 1,000 +0.00(+0.00%)
Jul 12, 2021 0.5201 0.5201 0.5201 0.5201 1,000 -0.01(-2.42%)
Jul 09, 2021 0.5201 0.5330 0.5201 0.5330 3,300 +0.01(+2.48%)
Jul 08, 2021 0.5201 0.5201 0.5201 0.5201 1,000 +0.00(+0.00%)
Jul 07, 2021 0.5201 0.5201 0.5201 0.5201 34,330 -0.01(-2.42%)
Jul 06, 2021 0.5330 0.5330 0.5330 0.5330 1,400 -0.02(-3.27%)
Jul 02, 2021 0.4950 0.5510 0.4900 0.5510 169,820 +0.07(+14.08%)
Jun 25, 2021 0.4830 0.4830 0.4830 0 +0.06(+13.65%)
Jun 21, 2021 0.4250 0.4250 0.4250 0 -0.01(-1.16%)
Jun 18, 2021 0.4730 0.4730 0.4300 0.4300 13,000 +0.00(+0.00%)
Jun 16, 2021 0.4300 0.4300 0.4300 0 -0.01(-2.45%)
Jun 15, 2021 0.4408 0.4408 0.4408 0.4408 316 +0.04(+10.20%)
Jun 14, 2021 0.4000 0.4000 0.4000 0.4000 260 +0.00(+0.00%)
Jun 11, 2021 0.3980 0.4000 0.3525 0.4000 142,000 +0.00(+0.76%)
Jun 08, 2021 0.3970 0.3970 0.3970 0 +0.02(+5.03%)
Jun 04, 2021 0.3780 0.3780 0.3780 0 +0.01(+3.56%)
Jun 02, 2021 0.3650 0.3650 0.3650 0 +0.00(+1.28%)
May 27, 2021 0.3604 0.3604 0.3604 69 -0.02(-4.78%)
May 26, 2021 0.3550 0.3785 0.3550 0.3785 12,500 +0.03(+8.14%)
May 25, 2021 0.3500 0.3500 0.3500 0.3500 13,091 -0.04(-9.68%)
May 21, 2021 0.3875 0.3875 0.3875 0 -0.03(-7.74%)
May 17, 2021 0.4200 0.4200 0.4200 0 +0.07(+18.31%)
May 14, 2021 0.3650 0.3650 0.3550 0.3550 31,629 -0.05(-11.25%)
May 12, 2021 0.4000 0.4000 0.4000 1 +0.07(+19.40%)
May 11, 2021 0.3650 0.3875 0.3350 0.3350 7,454 -0.06(-15.83%)
May 06, 2021 0.3980 0.3980 0.3980 0 +0.06(+18.59%)
May 05, 2021 0.3356 0.3356 0.3356 50 +0.00(+0.00%)
May 04, 2021 0.3356 0.3625 0.3356 0.3356 1,428 -0.05(-12.83%)
Apr 29, 2021 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
Apr 22, 2021 0.3850 0.3850 0.3850 0 +0.03(+6.94%)
Apr 21, 2021 0.3600 0.3600 0.3600 50 +0.00(+0.00%)
Apr 20, 2021 0.3600 0.3600 0.3600 0.3600 653 +0.02(+7.46%)
Apr 19, 2021 0.3475 0.3600 0.3350 0.3350 2,300 -0.01(-2.90%)
Apr 16, 2021 0.3500 0.3500 0.3300 0.3450 66,000 -0.01(-1.43%)
Apr 14, 2021 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 12, 2021 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Apr 09, 2021 0.3600 0.3600 0.3600 0.3600 2,000 -0.01(-2.70%)
Apr 08, 2021 0.3700 0.3700 0.3700 0.3700 102 +0.03(+8.82%)
Apr 01, 2021 0.3400 0.3400 0.3400 0 -0.04(-10.53%)
Mar 31, 2021 0.3800 0.3800 0.3800 0.3800 1,325 +0.03(+7.04%)
Mar 26, 2021 0.3550 0.3550 0.3550 0 +0.03(+9.23%)
Mar 19, 2021 0.3250 0.3250 0.3250 0 +0.01(+1.56%)
Mar 18, 2021 0.3500 0.3500 0.3200 0.3200 600 -0.03(-9.09%)
Mar 10, 2021 0.3520 0.3520 0.3520 0 +0.05(+17.33%)
Mar 08, 2021 0.3000 0.3000 0.3000 0 -0.04(-11.76%)
Mar 03, 2021 0.3400 0.3400 0.3400 0 +0.03(+9.32%)
Mar 02, 2021 0.3110 0.3110 0.3110 0.3110 4,347 -0.05(-13.61%)
Mar 01, 2021 0.3600 0.3600 0.3600 0.3600 11,162 +0.01(+2.86%)
Feb 26, 2021 0.3090 0.3550 0.3090 0.3500 62,000 +0.00(+0.00%)
Feb 24, 2021 0.3500 0.3500 0.3500 0 +0.01(+2.19%)
Feb 22, 2021 0.3425 0.3425 0.3425 0 -0.02(-6.80%)
Feb 18, 2021 0.3675 0.3675 0.3675 0 -0.01(-2.26%)
Feb 16, 2021 0.3760 0.3760 0.3760 0 -0.01(-2.08%)
Feb 12, 2021 0.3765 0.4080 0.3765 0.3840 1,300 +0.00(+1.19%)
Feb 09, 2021 0.3795 0.3795 0.3795 0 -0.02(-5.13%)
Feb 08, 2021 0.4000 0.4000 0.4000 13 +0.00(+0.00%)
Feb 04, 2021 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Feb 03, 2021 0.4000 0.4000 0.4000 0.4000 1,315 +0.02(+5.26%)
Jan 29, 2021 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jan 28, 2021 0.3800 0.3800 0.3800 0.3800 1,373 +0.02(+4.54%)
Jan 27, 2021 0.3500 0.3635 0.3450 0.3635 20,114 -0.03(-6.79%)
Jan 26, 2021 0.3900 0.3900 0.3900 2 +0.00(+0.00%)
Jan 25, 2021 0.3900 0.3900 0.3900 0.3900 10,257 +0.01(+2.63%)
Jan 22, 2021 0.3800 0.3925 0.3800 0.3800 3,000 -0.02(-5.00%)
Jan 21, 2021 0.4000 0.4000 0.4000 0.4000 2,577 +0.00(+0.00%)
Jan 20, 2021 0.3400 0.4000 0.3400 0.4000 25,896 +0.08(+25.00%)
Jan 19, 2021 0.3200 0.3200 0.3200 0.3200 14,414 +0.00(+0.00%)
Jan 11, 2021 0.3200 0.3200 0.3200 0 -0.01(-1.54%)
Jan 08, 2021 0.3250 0.3250 0.3250 0.3250 100 -0.03(-7.25%)
Jan 07, 2021 0.3504 0.3504 0.3504 0.3504 1,000 +0.02(+7.16%)
Jan 05, 2021 0.3270 0.3270 0.3270 0 +0.00(+0.00%)
Jan 04, 2021 0.3270 0.3270 0.3270 0.3270 10,000 +0.02(+7.18%)
Dec 30, 2020 0.3051 0.3051 0.3051 0 -0.03(-10.26%)
Dec 29, 2020 0.3400 0.3400 0.3400 0.3400 100 -0.06(-15.84%)
Dec 28, 2020 0.4040 0.4040 0.4040 0.4040 1,600 +0.01(+3.59%)
Dec 18, 2020 0.3900 0.3900 0.3900 0 -0.02(-4.88%)
Dec 15, 2020 0.4100 0.4100 0.4100 0 +0.06(+16.81%)
Dec 14, 2020 0.3940 0.3940 0.3510 0.3510 16,058 -0.05(-11.83%)
Dec 10, 2020 0.3981 0.3981 0.3981 0 -0.05(-11.34%)
Dec 08, 2020 0.4490 0.4490 0.4490 0 +0.02(+4.42%)
Dec 07, 2020 0.4300 0.4300 0.4300 0.4300 4,000 +0.01(+2.38%)
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.