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 | 0.035 | 0.025 | 104029 | 0.03210747 | CS |
| 4 | -0.005 | -14.2857142857 | 0.035 | 0.04 | 0.025 | 70219 | 0.0308289 | CS |
| 12 | -0.02 | -40 | 0.05 | 0.06 | 0.025 | 77229 | 0.04170389 | CS |
| 26 | -0.02 | -40 | 0.05 | 0.1 | 0.025 | 131850 | 0.05900612 | CS |
| 52 | -0.115 | -79.3103448276 | 0.145 | 0.205 | 0.025 | 152007 | 0.08756891 | CS |
| 156 | -0.09 | -75 | 0.12 | 0.35 | 0.025 | 139331 | 0.1268761 | CS |
| 260 | -0.09 | -75 | 0.12 | 0.35 | 0.025 | 139331 | 0.1268761 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719522300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 122500 |
| 1719435900 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 133761 |
| 1719349500 | 0.035 | 0.005 | 16.67 | 0.03 | 0.035 | 0.03 | 200391 |
| 1719263100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1719003900 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 56965 |
| 1718917500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 25000 |
| 1718831100 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 53000 |
| 1718744700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 10000 |
| 1718658300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 90000 |
| 1718399100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1718312700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1718226300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1718139900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1718053440 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 88200 |
| 1717794300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1717707900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 29012 |
| 1717621500 | 0.03 | -0.005 | -14.29 | 0.035 | 0.04 | 0.03 | 139000 |
| 1717535100 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 600 |
| 1717448700 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1717189500 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 16700 |
| 1717103100 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1717016700 | 0.035 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 314025 |
| 1716930300 | 0.035 | -0.01 | -22.22 | 0.035 | 0.035 | 0.035 | 42000 |
| 1716843900 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 2000 |
| 1716584700 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 1002 |
| 1716498300 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 231000 |
| 1716411900 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 67000 |
| 1716325500 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 218000 |
| 1715979900 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1715893500 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 53700 |
| 1715807100 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 50700 |
| 1715720700 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1715634300 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 1000 |
| 1715375100 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 162000 |
| 1715288700 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 237000 |
| 1715202300 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1715115900 | 0.05 | 0.005 | 11.11 | 0.045 | 0.05 | 0.045 | 62710 |
| 1715029500 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 5000 |
| 1714770300 | 0.05 | -0.005 | -9.09 | 0.055 | 0.055 | 0.05 | 56025 |
| 1714683900 | 0.055 | 0.005 | 10.00 | 0.05 | 0.055 | 0.05 | 108500 |
| 1714597500 | 0.05 | 0.005 | 11.11 | 0.045 | 0.05 | 0.045 | 48000 |
| 1714511100 | 0.045 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 99000 |
| 1714424700 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1714165500 | 0.045 | -0.005 | -10.00 | 0.045 | 0.05 | 0.04 | 91400 |
| 1714079100 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 20000 |
| 1713992700 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 2000 |
| 1713906300 | 0.045 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 78000 |
| 1713819900 | 0.045 | -0.005 | -10.00 | 0.055 | 0.055 | 0.045 | 147000 |
| 1713560700 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 123000 |
| 1713474300 | 0.05 | 0 | 0.00 | 0.045 | 0.05 | 0.045 | 34000 |
| 1713387900 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 1000 |
| 1713301500 | 0.05 | -0.005 | -9.09 | 0.05 | 0.05 | 0.05 | 93000 |
| 1713215100 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1712955900 | 0.055 | 0 | 0.00 | 0.055 | 0.06 | 0.055 | 72500 |
| 1712869500 | 0.055 | 0 | 0.00 | 0.05 | 0.055 | 0.05 | 32323 |
| 1712783100 | 0.055 | 0.005 | 10.00 | 0.055 | 0.055 | 0.055 | 49000 |
| 1712696700 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 200 |
| 1712610300 | 0.05 | -0.005 | -9.09 | 0.06 | 0.06 | 0.05 | 89500 |
| 1712351100 | 0.055 | 0.005 | 10.00 | 0.05 | 0.055 | 0.045 | 118200 |
| 1712264700 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 141 |
| 1712178300 | 0.05 | 0 | 0.00 | 0.05 | 0.055 | 0.05 | 58003 |
| 1712091900 | 0.05 | -0.005 | -9.09 | 0.055 | 0.055 | 0.05 | 144000 |
| 1712005500 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 414890 |
| 1711659900 | 0.055 | -0.01 | -15.38 | 0.065 | 0.065 | 0.055 | 415000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
