Atco Mining Inc (ATCM)
CSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -20 | 0.025 | 0.025 | 0.02 | 29980 | 0.025 | CS |
| 4 | -0.005 | -20 | 0.025 | 0.025 | 0.02 | 92494 | 0.02044841 | CS |
| 12 | -0.005 | -20 | 0.025 | 0.03 | 0.015 | 95592 | 0.02157042 | CS |
| 26 | -0.035 | -63.6363636364 | 0.055 | 0.06 | 0.015 | 89288 | 0.0286751 | CS |
| 52 | -0.06 | -75 | 0.08 | 0.1 | 0.015 | 105927 | 0.04819014 | CS |
| 156 | -0.1 | -83.3333333333 | 0.12 | 0.35 | 0.015 | 126894 | 0.11403052 | CS |
| 260 | -0.1 | -83.3333333333 | 0.12 | 0.35 | 0.015 | 126894 | 0.11403052 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727816700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 2500 |
| 1727730300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1727471100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1727384700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1727298300 | 0.025 | 0.005 | 25.00 | 0.025 | 0.025 | 0.025 | 147400 |
| 1727211900 | 0.02 | 0 | 0.00 | 0.025 | 0.025 | 0.02 | 586413 |
| 1727125500 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 39000 |
| 1726866300 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 50991 |
| 1726779900 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 251000 |
| 1726693500 | 0.025 | 0.005 | 25.00 | 0.025 | 0.025 | 0.025 | 1000 |
| 1726607100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 281000 |
| 1726520700 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 309000 |
| 1726261500 | 0.025 | 0.005 | 25.00 | 0.025 | 0.025 | 0.025 | 15000 |
| 1726175100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 148573 |
| 1726088700 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 18000 |
| 1726002300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1725915900 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1725656700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1725570300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1725483900 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1725397500 | 0.025 | -0.005 | -16.67 | 0.03 | 0.03 | 0.025 | 24258 |
| 1725051900 | 0.03 | 0.01 | 50.00 | 0.03 | 0.03 | 0.03 | 1500 |
| 1724965500 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1724879100 | 0.02 | -0.005 | -20.00 | 0.03 | 0.03 | 0.02 | 51000 |
| 1724792700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1724706300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 187000 |
| 1724447100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 1500 |
| 1724360700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1724274300 | 0.025 | 0 | 0.00 | 0.02 | 0.025 | 0.02 | 32000 |
| 1724187900 | 0.025 | 0 | 0.00 | 0.02 | 0.025 | 0.02 | 73000 |
| 1724101500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1723842300 | 0.025 | 0.005 | 25.00 | 0.02 | 0.025 | 0.02 | 136000 |
| 1723755900 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 51000 |
| 1723669500 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 14000 |
| 1723583100 | 0.025 | 0.005 | 25.00 | 0.02 | 0.025 | 0.02 | 395000 |
| 1723496700 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 313 |
| 1723237500 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 15000 |
| 1723151100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1723064700 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.015 | 406000 |
| 1722978300 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 350 |
| 1722632700 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 72700 |
| 1722546300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1722459900 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 1033 |
| 1722373500 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 46000 |
| 1722287100 | 0.025 | 0.005 | 25.00 | 0.025 | 0.025 | 0.025 | 15500 |
| 1722027900 | 0.02 | -0.005 | -20.00 | 0.025 | 0.025 | 0.02 | 15500 |
| 1721941500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 30500 |
| 1721855100 | 0.025 | 0.005 | 25.00 | 0.02 | 0.025 | 0.02 | 28000 |
| 1721768700 | 0.02 | -0.005 | -20.00 | 0.025 | 0.025 | 0.02 | 347300 |
| 1721677800 | 0.025 | 0.005 | 25.00 | 0.025 | 0.025 | 0.02 | 482900 |
| 1721423100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1721336700 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 100 |
| 1721250300 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 10000 |
| 1721163900 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 382000 |
| 1721077500 | 0.025 | 0.005 | 25.00 | 0.025 | 0.025 | 0.025 | 73800 |
| 1720818300 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 109000 |
| 1720731900 | 0.02 | 0 | 0.00 | 0.025 | 0.025 | 0.02 | 138225 |
| 1720645500 | 0.02 | 0 | 0.00 | 0.025 | 0.025 | 0.02 | 554000 |
| 1720559100 | 0.02 | 0 | 0.00 | 0.025 | 0.025 | 0.02 | 453000 |
| 1720472700 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 227000 |
| 1720213500 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 183000 |
| 1720127100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 3200 |
| 1720040700 | 0.025 | 0 | 0.00 | 0.02 | 0.025 | 0.02 | 39545 |
| 1719954300 | 0.025 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 882450 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
