Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atlas Salt Inc (OP: REMRF )

0.5180 +0.0049 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 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 (%)
Jun 30, 2022 1.920 1.950 1.880 1.950 2,525 +0.00(+0.00%)
Jun 29, 2022 1.810 1.950 1.810 1.950 32,020 +0.13(+7.14%)
Jun 28, 2022 1.820 1.898 1.820 1.820 5,500 -0.04(-1.98%)
Jun 27, 2022 1.850 1.860 1.850 1.857 1,850 +0.05(+2.59%)
Jun 24, 2022 1.810 1.810 1.810 1.810 3,900 +0.04(+2.26%)
Jun 23, 2022 1.830 1.830 1.750 1.770 2,350 -0.08(-4.19%)
Jun 22, 2022 1.910 1.910 1.610 1.847 2,427 -0.05(-2.77%)
Jun 21, 2022 1.970 1.974 1.900 1.900 12,986 +0.05(+2.77%)
Jun 17, 2022 1.756 1.900 1.756 1.849 6,832 +0.39(+26.62%)
Jun 16, 2022 1.450 1.460 1.450 1.460 10,900 -0.24(-14.12%)
Jun 15, 2022 1.610 1.750 1.608 1.700 17,106 +0.09(+5.43%)
Jun 14, 2022 1.410 1.650 1.410 1.613 8,750 -0.02(-1.07%)
Jun 13, 2022 1.629 1.630 1.460 1.630 38,240 -0.10(-5.78%)
Jun 10, 2022 1.600 1.730 1.600 1.730 23,675 +0.09(+5.24%)
Jun 09, 2022 1.675 1.676 1.420 1.644 2,845 -0.11(-6.42%)
Jun 08, 2022 1.760 1.760 1.756 1.756 2,050 +0.01(+0.37%)
Jun 07, 2022 1.750 1.750 1.740 1.750 3,204 +0.05(+2.94%)
Jun 06, 2022 1.700 1.760 1.700 1.700 2,802 -0.03(-1.73%)
Jun 03, 2022 1.770 1.830 1.700 1.730 8,130 +0.03(+1.76%)
Jun 02, 2022 1.700 1.700 1.650 1.700 10,859 +0.00(+0.00%)
Jun 01, 2022 1.760 1.990 1.694 1.700 14,670 -0.10(-5.56%)
May 31, 2022 1.650 1.860 1.650 1.800 24,102 +0.25(+16.13%)
May 27, 2022 1.600 1.750 1.320 1.550 15,390 -0.01(-0.64%)
May 26, 2022 1.560 1.780 1.560 1.560 18,551 +0.02(+1.30%)
May 25, 2022 1.680 1.680 1.530 1.540 13,485 -0.15(-8.88%)
May 24, 2022 1.500 1.760 1.425 1.690 12,969 +0.19(+12.67%)
May 23, 2022 1.390 1.500 1.390 1.500 3,575 +0.16(+11.94%)
May 20, 2022 1.100 1.600 1.100 1.340 60,361 +0.35(+35.35%)
May 19, 2022 0.9900 1.070 0.9900 0.9900 276 -0.08(-7.83%)
May 18, 2022 1.080 1.080 1.060 1.074 12,900 -0.03(-2.35%)
May 17, 2022 1.000 1.100 1.000 1.100 2,800 +0.07(+6.80%)
May 16, 2022 1.000 1.030 1.000 1.030 4,813 +0.08(+8.42%)
May 13, 2022 0.9300 0.9500 0.9230 0.9500 12,875 +0.01(+1.15%)
May 12, 2022 1.020 1.030 0.9392 0.9392 25,115 -0.06(-6.08%)
May 11, 2022 1.040 1.073 1.000 1.000 22,900 -0.03(-2.91%)
May 10, 2022 1.020 1.030 1.020 1.030 15,000 -0.03(-2.89%)
May 09, 2022 1.130 1.130 1.020 1.061 8,850 -0.07(-6.14%)
May 06, 2022 1.130 1.130 1.130 1.130 10,850 +0.00(+0.00%)
May 05, 2022 1.130 1.130 1.070 1.130 2,325 +0.00(+0.11%)
May 04, 2022 1.100 1.129 1.100 1.129 1,150 +0.03(+2.62%)
May 03, 2022 1.100 1.100 1.100 1.100 500 -0.05(-4.35%)
May 02, 2022 1.060 1.150 1.060 1.150 7,550 -0.05(-4.17%)
Apr 29, 2022 1.220 1.220 1.200 1.200 2,150 +0.03(+2.56%)
Apr 28, 2022 1.160 1.170 1.160 1.170 900 +0.11(+10.38%)
Apr 27, 2022 1.177 1.177 1.060 1.060 650 -0.09(-7.83%)
Apr 26, 2022 1.282 1.282 1.150 1.150 8,251 -0.08(-6.50%)
Apr 25, 2022 1.250 1.350 1.210 1.230 10,399 -0.03(-2.38%)
Apr 22, 2022 1.230 1.260 1.230 1.260 7,069 -0.05(-3.82%)
Apr 21, 2022 1.320 1.320 1.310 1.310 6,900 -0.19(-12.67%)
Apr 20, 2022 1.500 1.500 1.500 1.500 1,000 +0.18(+13.64%)
Apr 19, 2022 1.320 1.500 1.320 1.320 3,024 +0.00(+0.00%)
Apr 18, 2022 1.380 1.380 1.320 1.320 2,430 -0.03(-2.22%)
Apr 14, 2022 1.330 1.350 1.330 1.350 9,450 +0.03(+2.27%)
Apr 13, 2022 1.300 1.320 1.250 1.320 6,500 +0.07(+5.60%)
Apr 12, 2022 1.250 1.250 1.250 1.250 4,020 +0.00(+0.00%)
Apr 11, 2022 1.200 1.250 1.200 1.250 17,045 +0.09(+7.76%)
Apr 08, 2022 1.160 1.160 1.160 1.160 3,000 -0.02(-1.32%)
Apr 07, 2022 1.153 1.175 1.153 1.175 8,095 -0.01(-0.54%)
Apr 06, 2022 1.200 1.220 0.9929 1.182 35,895 -0.04(-3.42%)
Apr 04, 2022 1.224 0 +0.04(+3.71%)
Apr 01, 2022 1.150 1.180 1.150 1.180 3,900 +0.07(+6.31%)
Mar 31, 2022 1.110 1.110 1.110 1.110 3,500 +0.00(+0.24%)
Mar 29, 2022 1.107 0 -0.02(-1.82%)
Mar 28, 2022 1.164 1.164 0.9900 1.128 8,235 -0.02(-1.93%)
Mar 25, 2022 1.161 1.200 1.150 1.150 17,370 +0.11(+10.58%)
Mar 24, 2022 1.086 1.090 1.040 1.040 13,777 -0.08(-7.14%)
Mar 23, 2022 1.120 1.130 1.050 1.120 7,800 -0.08(-6.67%)
Mar 22, 2022 1.121 1.200 1.104 1.200 2,900 +0.15(+14.29%)
Mar 21, 2022 1.050 1.050 1.050 1.050 3,014 -0.09(-7.89%)
Mar 18, 2022 1.130 1.140 1.130 1.140 1,504 -0.11(-8.80%)
Mar 17, 2022 1.216 1.250 1.150 1.250 2,739 +0.02(+1.63%)
Mar 16, 2022 1.230 1.230 1.230 1.230 300 +0.09(+7.89%)
Mar 15, 2022 1.180 1.240 0.9901 1.140 10,700 -0.03(-2.56%)
Mar 14, 2022 1.203 1.250 1.170 1.170 3,352 +0.02(+1.74%)
Mar 11, 2022 1.250 1.350 1.150 1.150 6,794 +0.02(+1.83%)
Mar 10, 2022 1.130 1.200 1.129 1.129 1,969 +0.04(+3.61%)
Mar 09, 2022 1.200 1.200 0.9900 1.090 9,387 +0.04(+3.81%)
Mar 08, 2022 1.110 1.122 1.050 1.050 6,502 -0.35(-25.00%)
Mar 07, 2022 1.200 1.400 1.071 1.400 1,413 +0.41(+41.41%)
Mar 04, 2022 1.158 1.190 0.9900 0.9900 12,111 -0.26(-20.80%)
Mar 03, 2022 1.210 1.250 0.8200 1.250 29,160 +0.03(+2.56%)
Mar 02, 2022 1.300 1.300 0.9001 1.219 11,560 -0.04(-3.27%)
Feb 28, 2022 1.260 111 +0.03(+2.44%)
Feb 25, 2022 1.550 1.262 1.160 1.230 14,007 +0.07(+6.29%)
Feb 24, 2022 1.130 1.157 0.9100 1.157 38,800 -0.07(-5.92%)
Feb 23, 2022 1.350 1.390 1.198 1.230 29,230 -0.03(-2.50%)
Feb 22, 2022 1.370 1.370 1.304 1.262 45,347 -0.14(-9.89%)
Feb 18, 2022 1.400 0 -0.30(-17.65%)
Feb 17, 2022 1.600 1.700 1.480 1.700 8,385 +0.29(+20.57%)
Feb 16, 2022 1.417 1.417 1.400 1.410 4,900 -0.01(-0.70%)
Feb 15, 2022 1.550 1.550 1.420 1.420 5,500 -0.08(-5.33%)
Feb 14, 2022 1.500 1.500 1.458 1.500 2,700 +0.15(+11.11%)
Feb 11, 2022 1.260 1.350 1.260 1.350 2,700 -0.05(-3.57%)
Feb 10, 2022 1.440 1.600 1.400 1.400 12,700 -0.20(-12.50%)
Feb 09, 2022 1.505 1.600 1.397 1.600 2,875 +0.12(+8.14%)
Feb 08, 2022 1.472 1.510 1.472 1.480 12,250 +0.06(+4.19%)
Feb 07, 2022 1.420 1.420 1.420 1.420 4,112 -0.03(-2.07%)
Feb 04, 2022 1.360 1.453 1.360 1.450 2,240 +0.11(+8.13%)
Feb 03, 2022 1.580 1.341 2,706 -0.26(-16.19%)
Feb 02, 2022 1.300 1.600 1.250 1.600 12,210 +0.00(+0.00%)
Feb 01, 2022 1.450 1.720 1.280 1.600 31,725 +0.33(+26.25%)
Jan 31, 2022 1.300 1.300 0.8200 1.267 21,104 +0.03(+2.53%)
Jan 28, 2022 1.236 1.236 1.236 1.236 500 -0.02(-1.90%)
Jan 27, 2022 1.280 1.280 1.180 1.260 19,900 -0.04(-3.08%)
Jan 26, 2022 1.350 1.350 1.295 1.300 8,013 +0.01(+0.78%)
Jan 25, 2022 1.460 1.460 1.290 1.290 18,110 -0.07(-5.15%)
Jan 24, 2022 1.390 1.390 1.300 1.360 42,618 -0.10(-6.85%)
Jan 21, 2022 1.380 1.460 1.371 1.460 6,575 +0.08(+5.67%)
Jan 20, 2022 1.331 1.400 1.331 1.382 12,415 +0.09(+7.11%)
Jan 19, 2022 1.337 1.337 1.290 1.290 19,544 -0.06(-4.44%)
Jan 18, 2022 1.300 1.397 1.300 1.350 5,700 -0.15(-10.00%)
Jan 14, 2022 1.500 0 +0.00(+0.00%)
Jan 13, 2022 1.270 1.500 1.220 1.500 6,585 +0.20(+15.38%)
Jan 12, 2022 1.286 1.350 1.286 1.300 37,005 -0.12(-8.45%)
Jan 10, 2022 1.420 1.420 1.420 0 +0.12(+9.23%)
Jan 07, 2022 1.257 1.303 1.257 1.300 9,602 +0.04(+3.30%)
Jan 05, 2022 1.258 1.258 1.258 0 -0.16(-11.40%)
Jan 04, 2022 1.380 1.440 1.380 1.420 17,354 +0.06(+4.44%)
Jan 03, 2022 1.400 1.400 1.360 1.360 300 +0.00(+0.00%)
Dec 31, 2021 1.400 1.400 1.331 1.360 45,687 +0.04(+3.03%)
Dec 30, 2021 1.290 1.320 1.283 1.320 11,850 +0.12(+10.00%)
Dec 29, 2021 1.390 1.440 1.200 1.200 46,337 -0.24(-16.67%)
Dec 28, 2021 1.440 1.440 1.440 1.440 324 +0.29(+25.22%)
Dec 23, 2021 1.150 1.150 1.150 0 +0.00(+0.00%)
Dec 22, 2021 1.130 1.150 1.130 1.150 5,000 +0.02(+1.77%)
Dec 21, 2021 1.440 1.440 1.130 1.130 12,700 -0.02(-1.74%)
Dec 20, 2021 1.160 1.170 1.140 1.150 13,190 -0.00(-0.04%)
Dec 17, 2021 1.300 1.300 1.040 1.151 12,200 -0.06(-4.92%)
Dec 16, 2021 1.390 1.390 1.192 1.210 2,170 +0.04(+3.42%)
Dec 15, 2021 1.220 1.224 1.150 1.170 4,352 -0.06(-4.88%)
Dec 14, 2021 1.240 1.250 1.230 1.230 5,800 +0.04(+3.36%)
Dec 13, 2021 1.440 1.440 1.190 1.190 15,463 -0.11(-8.46%)
Dec 10, 2021 1.400 1.400 1.300 1.300 3,295 -0.04(-2.99%)
Dec 09, 2021 1.260 1.340 1.260 1.340 9,205 +0.07(+5.77%)
Dec 08, 2021 1.260 1.267 1.259 1.267 2,530 +0.02(+1.35%)
Dec 07, 2021 1.350 1.350 1.250 1.250 7,000 +0.05(+4.17%)
Dec 06, 2021 1.320 1.320 0.9450 1.200 11,400 -0.12(-9.09%)
Dec 03, 2021 1.113 1.320 1.113 1.320 10,500 +0.20(+17.45%)
Dec 02, 2021 1.126 1.285 0.9102 1.124 4,200 +0.05(+4.21%)
Dec 01, 2021 1.079 1.079 1.079 1.079 1,000 +0.04(+3.70%)
Nov 30, 2021 1.100 1.130 1.040 1.040 27,037 +0.01(+0.81%)
Nov 29, 2021 1.050 1.050 0.9100 1.032 20,561 +0.06(+6.35%)
Nov 26, 2021 0.9700 0.9809 0.9646 0.9700 146,789 -0.01(-0.81%)
Nov 24, 2021 0.9800 1.080 0.9100 0.9779 45,847 -0.03(-3.18%)
Nov 23, 2021 1.070 1.070 0.9986 1.010 56,468 -0.06(-5.69%)
Nov 22, 2021 1.070 1.080 1.050 1.071 21,000 -0.11(-9.05%)
Nov 19, 2021 1.073 1.230 1.073 1.177 1,100 +0.06(+5.13%)
Nov 18, 2021 1.120 1.120 1.110 1.120 21,900 -0.13(-10.40%)
Nov 17, 2021 1.136 1.250 1.000 1.250 77,334 +0.11(+9.65%)
Nov 16, 2021 1.100 1.140 1.090 1.140 6,750 +0.05(+4.59%)
Nov 15, 2021 1.140 1.140 1.090 1.090 6,300 -0.04(-3.76%)
Nov 12, 2021 1.107 1.133 1.107 1.133 1,563 +0.07(+6.92%)
Nov 11, 2021 1.050 1.080 1.050 1.059 9,800 -0.12(-10.23%)
Nov 09, 2021 1.220 1.290 1.180 1.180 9,090 -0.01(-0.84%)
Nov 08, 2021 1.250 1.250 1.190 1.190 14,126 +0.03(+2.59%)
Nov 05, 2021 1.370 1.370 1.100 1.160 36,200 +0.06(+5.45%)
Nov 04, 2021 1.370 1.370 1.100 1.100 6,754 +0.01(+0.69%)
Nov 03, 2021 1.070 1.360 1.050 1.093 42,680 -0.11(-8.96%)
Nov 02, 2021 1.100 1.200 1.080 1.200 37,000 -0.02(-1.64%)
Nov 01, 2021 1.100 1.250 1.100 1.220 3,100 +0.02(+1.67%)
Oct 29, 2021 1.170 1.260 1.120 1.200 21,235 -0.06(-4.47%)
Oct 28, 2021 1.310 1.330 1.200 1.256 32,091 -0.04(-3.37%)
Oct 27, 2021 1.080 1.708 1.080 1.300 82,022 +0.20(+18.18%)
Oct 26, 2021 1.038 1.100 1.100 15,475 +0.00(+0.00%)
Oct 25, 2021 1.026 1.100 0.9900 1.100 16,360 +0.03(+3.07%)
Oct 22, 2021 1.107 1.200 1.040 1.067 21,995 -0.03(-2.98%)
Oct 21, 2021 1.040 1.870 1.040 1.100 45,640 +0.09(+8.91%)
Oct 20, 2021 1.019 1.043 0.9200 1.010 113,370 +0.03(+2.82%)
Oct 19, 2021 0.9680 1.020 0.9219 0.9823 70,875 +0.08(+8.89%)
Oct 18, 2021 0.9056 1.040 0.8600 0.9021 83,272 +0.08(+9.35%)
Oct 15, 2021 0.7388 0.8250 0.7388 0.8250 13,084 +0.10(+13.09%)
Oct 14, 2021 0.7552 0.7552 0.7295 0.7295 4,125 -0.02(-2.73%)
Oct 13, 2021 0.7574 0.7574 0.7300 0.7500 19,010 +0.01(+1.11%)
Oct 12, 2021 0.7700 0.7966 0.7400 0.7418 37,990 +0.04(+5.97%)
Oct 08, 2021 0.7000 0.7000 0.7000 0 -0.02(-2.78%)
Oct 07, 2021 0.6429 0.7200 0.6429 0.7200 22,525 +0.06(+8.70%)
Oct 06, 2021 0.7700 0.7700 0.6137 0.6624 4,225 -0.00(-0.39%)
Oct 05, 2021 0.6195 0.6650 0.5723 0.6650 37,000 +0.03(+3.91%)
Oct 04, 2021 0.6400 0.6400 0.6400 0.6400 2,000 +0.00(+0.00%)
Oct 01, 2021 0.6483 0.6483 0.6400 0.6400 3,700 +0.06(+10.34%)
Sep 29, 2021 0.5800 0.5800 0.5800 0 -0.02(-3.33%)
Sep 28, 2021 0.6323 0.6323 0.6000 0.6000 11,400 -0.02(-3.98%)
Sep 27, 2021 0.6800 0.6800 0.6249 0.6249 20,700 -0.05(-7.97%)
Sep 24, 2021 0.6653 0.7011 0.6653 0.6790 60,715 -0.02(-3.00%)
Sep 23, 2021 0.6558 0.7000 0.6162 0.7000 84,738 +0.08(+12.90%)
Sep 22, 2021 0.5944 0.6433 0.5859 0.6200 40,100 +0.05(+8.75%)
Sep 21, 2021 0.5700 0.5701 0.5700 0.5701 5,025 +0.00(+0.11%)
Sep 20, 2021 0.5930 0.5930 0.5695 0.5695 31,765 +0.01(+1.15%)
Sep 16, 2021 0.5630 0.5630 0.5630 0 -0.08(-12.03%)
Sep 15, 2021 0.6400 0.6400 0.6400 0.6400 3,575 +0.00(+0.76%)
Sep 14, 2021 0.6352 0.6352 0.6352 0.6352 1,001 -0.06(-8.93%)
Sep 10, 2021 0.6975 0.6975 0.6975 0 -0.06(-7.62%)
Sep 08, 2021 0.7550 0.7550 0.7550 0 -0.00(-0.33%)
Sep 07, 2021 0.7575 0.7575 0.7575 0.7575 550 -0.02(-2.37%)
Sep 02, 2021 0.7759 0.7759 0.7759 0 +0.22(+39.55%)
Aug 31, 2021 0.5560 0.5560 0.5560 0 +0.00(+0.00%)
Aug 24, 2021 0.5560 0.5560 0.5560 0 +0.02(+4.37%)
Aug 20, 2021 0.5327 0.5327 0.5327 0 -0.02(-2.95%)
Aug 19, 2021 0.5348 0.5489 0.5348 0.5489 10,500 -0.04(-7.47%)
Aug 17, 2021 0.5932 0.5932 0.5932 0 -0.03(-5.44%)
Aug 05, 2021 0.6273 0.6273 0.6273 5 -0.02(-2.37%)
Aug 04, 2021 0.6425 0.6425 0.6425 0.6425 300 -0.08(-10.76%)
Aug 02, 2021 0.7200 0.7200 0.7200 0 +0.05(+8.17%)
Jul 30, 2021 0.6192 0.6656 0.6192 0.6656 3,500 +0.18(+37.29%)
Jul 28, 2021 0.4848 0.4848 0.4848 0 -0.09(-15.01%)
Jul 27, 2021 0.5704 0.5704 0.5704 0.5704 550 -0.02(-3.32%)
Jul 26, 2021 0.5744 0.6000 0.5646 0.5900 7,550 -0.02(-3.70%)
Jul 22, 2021 0.6127 0.6127 0.6127 0 -0.06(-9.34%)
Jul 20, 2021 0.6758 0.6758 0.6758 0 +0.10(+16.50%)
Jul 19, 2021 0.5851 0.5929 0.5801 0.5801 13,500 -0.13(-17.89%)
Jul 16, 2021 0.7065 0.7065 0.7065 0.7065 6,000 -0.07(-9.07%)
Jul 15, 2021 0.7790 0.7790 0.7770 0.7770 620 -0.02(-2.40%)
Jul 13, 2021 0.7961 0.7961 0.7961 0 -0.07(-8.24%)
Jul 09, 2021 0.8676 0.8676 0.8676 0 -0.05(-5.26%)
Jul 08, 2021 0.9158 0.9158 0.9158 0.9158 230 -0.02(-1.78%)
Jul 07, 2021 0.9324 0.9324 0.9324 0.9324 422 -0.07(-6.76%)
Jul 06, 2021 0.9822 1.000 0.9381 1.000 2,448 -0.10(-9.09%)
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.