Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ATIF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 0.98 | -0.00 | 0.00% | 0.97 | 0.98 | 0.97 | 340 |
| Apr 17 2024 | 0.980001 | 0.01 | 1.03% | 0.97 | 0.99 | 0.97 | 979 |
| Apr 16 2024 | 0.97 | -0.0098 | -1.00% | 0.97 | 0.99 | 0.97 | 2,836 |
| Apr 15 2024 | 0.9798 | -0.0602 | -5.79% | 0.98 | 0.9801 | 0.9798 | 2,744 |
| Apr 12 2024 | 1.04 | 0.06 | 6.12% | 1.07 | 1.07 | 1.04 | 170 |
| Apr 11 2024 | 0.98 | 0.02 | 2.08% | 0.98 | 0.98 | 0.98 | 543 |
| Apr 10 2024 | 0.96 | 0.00 | 0.00% | 1.02 | 1.02 | 0.96 | 576 |
| Apr 09 2024 | 0.96 | 0.00 | 0.00% | 1.04 | 1.04 | 0.96 | 53 |
| Apr 08 2024 | 0.96 | 0.00 | 0.00% | 0.96 | 0.996 | 0.95 | 3,621 |
| Apr 05 2024 | 0.96 | -0.02 | -2.04% | 0.99 | 0.99 | 0.96 | 629 |
| Apr 04 2024 | 0.98 | -0.05 | -4.85% | 1.02 | 1.02 | 0.98 | 264 |
| Apr 03 2024 | 1.03 | 0.07 | 7.29% | 1.03 | 1.03 | 0.97 | 1,205 |
| Apr 02 2024 | 0.96 | -0.02 | -2.04% | 0.99 | 1.1041 | 0.96 | 22,871 |
| Apr 01 2024 | 0.98 | 0.00 | 0.00% | 0.97 | 0.98 | 0.97 | 461 |
| Mar 28 2024 | 0.98 | -0.02 | -2.00% | 0.98 | 1.01 | 0.98 | 636 |
| Mar 27 2024 | 1.00 | -0.09 | -8.26% | 1.04 | 1.04 | 0.98 | 2,600 |
| Mar 26 2024 | 1.09 | 0.10 | 10.07% | 0.99 | 1.09 | 0.98 | 5,255 |
| Mar 25 2024 | 0.9903 | -0.0997 | -9.15% | 1.05 | 1.05 | 0.9901 | 908 |
| Mar 22 2024 | 1.09 | 0.05 | 4.81% | 1.03 | 1.09 | 1.03 | 432 |
| Mar 21 2024 | 1.04 | 0.02 | 1.96% | 1.08 | 1.08 | 1.00 | 1,469 |
| Mar 20 2024 | 1.02 | -0.01 | -0.97% | 1.04 | 1.04 | 1.02 | 396 |
| Mar 19 2024 | 1.03 | -0.01 | -0.96% | 0.99 | 1.04 | 0.99 | 468 |
| Mar 18 2024 | 1.04 | -0.01 | -0.95% | 1.06 | 1.0899 | 1.0052 | 1,063 |
| Mar 15 2024 | 1.05 | 0.08 | 8.25% | 1.12 | 1.12 | 1.045 | 1,729 |
| Mar 14 2024 | 0.97 | -0.02 | -2.02% | 0.99 | 1.02 | 0.97 | 13,567 |
| Mar 13 2024 | 0.99 | 0.0789 | 8.66% | 0.91 | 1.0137 | 0.91 | 6,809 |
| Mar 12 2024 | 0.9111 | -0.1127 | -11.01% | 0.88 | 0.955 | 0.88 | 4,744 |
| Mar 11 2024 | 1.0238 | 0.21 | 25.59% | 0.85 | 1.0238 | 0.85 | 6,457 |
| Mar 08 2024 | 0.815201 | -0.0348 | -4.09% | 0.81 | 0.8251 | 0.81 | 505 |
| Mar 07 2024 | 0.85 | -0.07 | -7.61% | 0.8216 | 0.96 | 0.8152 | 1,373 |
| Mar 06 2024 | 0.92 | 0.10 | 12.20% | 0.81 | 0.96 | 0.81 | 1,258 |
| Mar 05 2024 | 0.82 | 0.00 | 0.00% | 0.8203 | 0.861 | 0.8168 | 1,714 |
| Mar 04 2024 | 0.82 | -0.10 | -10.87% | 0.926 | 0.926 | 0.80 | 2,067 |
| Mar 01 2024 | 0.92 | 0.04 | 4.55% | 0.858 | 0.9795 | 0.851 | 2,678 |
| Feb 29 2024 | 0.88 | 0.03 | 3.53% | 0.87 | 0.988999 | 0.85 | 8,796 |
| Feb 28 2024 | 0.85 | -0.01 | -1.16% | 0.877 | 0.887 | 0.85 | 623 |
| Feb 27 2024 | 0.86 | -0.07 | -7.53% | 0.855 | 0.94 | 0.80 | 8,701 |
| Feb 26 2024 | 0.93 | -0.0075 | -0.80% | 0.95 | 0.95 | 0.91 | 2,474 |
| Feb 23 2024 | 0.9375 | -0.0275 | -2.85% | 0.9375 | 0.938 | 0.9375 | 779 |
| Feb 22 2024 | 0.965 | -0.115 | -10.65% | 1.03 | 1.03 | 0.965 | 1,274 |
| Feb 21 2024 | 1.08 | -0.05 | -4.42% | 1.05 | 1.11 | 0.88 | 5,415 |
| Feb 20 2024 | 1.13 | -0.03 | -2.59% | 1.10 | 1.14 | 0.9501 | 25,231 |
| Feb 16 2024 | 1.16 | 0.02 | 1.75% | 1.17 | 1.18 | 1.07 | 9,192 |
| Feb 15 2024 | 1.14 | 0.31 | 37.35% | 0.854 | 1.29 | 0.83 | 99,175 |
| Feb 14 2024 | 0.83 | 0.0278 | 3.47% | 0.8018 | 0.83 | 0.728 | 4,048 |
| Feb 13 2024 | 0.8022 | 0.0422 | 5.55% | 0.7133 | 0.806 | 0.702 | 15,110 |
| Feb 12 2024 | 0.76 | -0.0177 | -2.28% | 0.7544 | 0.771 | 0.70 | 10,289 |
| Feb 09 2024 | 0.7777 | -0.0343 | -4.22% | 0.8117 | 0.82 | 0.6831 | 415,515 |
| Feb 08 2024 | 0.812 | -0.0475 | -5.53% | 0.87 | 0.87 | 0.811601 | 4,156 |
| Feb 07 2024 | 0.8595 | 0.0485 | 5.98% | 0.811 | 0.8595 | 0.811 | 1,612 |
| Feb 06 2024 | 0.811 | -0.069 | -7.84% | 0.86 | 0.8799 | 0.81 | 3,262 |
| Feb 05 2024 | 0.88 | -0.0085 | -0.96% | 0.8862 | 0.8885 | 0.86 | 1,197 |
| Feb 02 2024 | 0.888499 | 0.0125 | 1.43% | 0.88 | 0.9159 | 0.88 | 977 |
| Feb 01 2024 | 0.876 | 0.014 | 1.62% | 0.8723 | 0.8859 | 0.8723 | 934 |
| Jan 31 2024 | 0.862 | 0.00 | 0.00% | 0.9336 | 0.9336 | 0.862 | 151 |
| Jan 30 2024 | 0.862 | -0.04816 | -5.29% | 0.879 | 0.97 | 0.86 | 3,272 |
| Jan 29 2024 | 0.910157 | 0.00016 | 0.02% | 0.8515 | 0.9789 | 0.8515 | 1,142 |
| Jan 26 2024 | 0.91 | 0.00 | 0.00% | 0.90 | 0.91 | 0.90 | 206 |
| Jan 25 2024 | 0.91 | 0.00 | 0.00% | 0.891 | 0.91 | 0.8551 | 5,753 |
| Jan 24 2024 | 0.91 | -0.0799 | -8.07% | 0.8516 | 0.945 | 0.8516 | 7,700 |
| Jan 23 2024 | 0.9899 | -0.0101 | -1.01% | 0.9879 | 1.00 | 0.91 | 4,880 |
| Jan 22 2024 | 1.00 | -0.11 | -9.91% | 1.12 | 1.12 | 1.00 | 2,815 |
