ATCO Mining Inc (PK) (ATMGF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0008 | -7.33944954128 | 0.0109 | 0.011 | 0.0101 | 62174 | 0.01048259 | CS |
| 4 | -0.00265 | -20.7843137255 | 0.01275 | 0.0134 | 0.01 | 51072 | 0.01201862 | CS |
| 12 | -0.0069 | -40.5882352941 | 0.017 | 0.018 | 0.0088 | 57417 | 0.01302022 | CS |
| 26 | -0.0156 | -60.7003891051 | 0.0257 | 0.04 | 0.0088 | 54418 | 0.01597447 | CS |
| 52 | -0.0049 | -32.6666666667 | 0.015 | 0.08 | 0.0088 | 52887 | 0.02978373 | CS |
| 156 | -0.3899 | -97.475 | 0.4 | 1 | 0.0088 | 53601 | 0.05945059 | CS |
| 260 | -0.3899 | -97.475 | 0.4 | 1 | 0.0088 | 52754 | 0.05945059 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735078800 | 0.0101 | 0 | 0.00 | 0.0101 | 0.0101 | 0.0101 | 0 |
| 1734992400 | 0.0101 | -0.0009 | -8.18 | 0.0101 | 0.0101 | 0.0101 | 41366 |
| 1734733200 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1734646800 | 0.011 | 0.0009 | 8.91 | 0.0101 | 0.011 | 0.0101 | 58031 |
| 1734560940 | 0.0101 | -0.0004 | -3.81 | 0.0101 | 0.0101 | 0.0101 | 42000 |
| 1734474360 | 0.0105 | -0.00125 | -10.64 | 0.0109 | 0.0109 | 0.0105 | 107300 |
| 1734388140 | 0.01175 | 0.00175 | 17.50 | 0.0106 | 0.01175 | 0.0106 | 15000 |
| 1734128880 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1734042480 | 0.01 | -0.00295 | -22.78 | 0.01 | 0.01 | 0.01 | 8000 |
| 1733955600 | 0.01295 | 0 | 0.00 | 0.01295 | 0.01295 | 0.01295 | 0 |
| 1733869200 | 0.01295 | 0 | 0.00 | 0.01295 | 0.01295 | 0.01295 | 0 |
| 1733782800 | 0.01295 | 0.00055 | 4.44 | 0.01295 | 0.01295 | 0.01295 | 25933 |
| 1733523900 | 0.0124 | 0 | 0.00 | 0.0124 | 0.0124 | 0.0124 | 0 |
| 1733437500 | 0.0124 | 0.0003 | 2.48 | 0.0134 | 0.0134 | 0.0124 | 37000 |
| 1733350980 | 0.0121 | -0.00118 | -8.89 | 0.0121 | 0.0121 | 0.0121 | 10000 |
| 1733264700 | 0.01328 | 0.0005301 | 4.16 | 0.01328 | 0.01328 | 0.01328 | 2000 |
| 1733178180 | 0.0127499 | -0.00045 | -3.41 | 0.0103 | 0.0127499 | 0.01 | 195000 |
| 1732918200 | 0.0132 | -0.0002 | -1.49 | 0.0132 | 0.0132 | 0.0132 | 10000 |
| 1732746540 | 0.0134 | 0.0006501 | 5.10 | 0.0119 | 0.0134 | 0.0119 | 133332 |
| 1732660140 | 0.0127499 | -0.00045 | -3.41 | 0.0127499 | 0.0127499 | 0.0127499 | 30042 |
| 1732573560 | 0.0132 | -0.0016 | -10.81 | 0.01 | 0.0148 | 0.01 | 43237 |
| 1732314300 | 0.0148 | 0 | 0.00 | 0.0148 | 0.0148 | 0.0148 | 0 |
| 1732227900 | 0.0148 | 0.0039 | 35.78 | 0.015 | 0.015 | 0.0148 | 66707 |
| 1732141200 | 0.0109 | 0 | 0.00 | 0.0109 | 0.0109 | 0.0109 | 0 |
| 1732054800 | 0.0109 | -0.0007 | -6.03 | 0.0119 | 0.0119 | 0.0109 | 25250 |
| 1731968640 | 0.0115999 | -0.0014 | -10.77 | 0.0121 | 0.0121 | 0.0115999 | 14500 |
| 1731709200 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 0 |
| 1731622800 | 0.013 | -0.0049 | -27.37 | 0.013 | 0.013 | 0.013 | 1510 |
| 1731536760 | 0.0179 | 0 | 0.00 | 0.0179 | 0.0179 | 0.0179 | 10000 |
| 1731450000 | 0.0179 | 0 | 0.00 | 0.0179 | 0.0179 | 0.0179 | 0 |
| 1731363600 | 0.0179 | 0.0014 | 8.48 | 0.0179 | 0.0179 | 0.0179 | 40010 |
| 1731104400 | 0.0165 | 0.00495 | 42.86 | 0.0122 | 0.0165 | 0.011 | 253000 |
| 1731018540 | 0.01155 | -0.0008 | -6.48 | 0.01155 | 0.01155 | 0.01155 | 67000 |
| 1730931600 | 0.01235 | 0.00015 | 1.23 | 0.0142 | 0.0142 | 0.01235 | 115888 |
| 1730845680 | 0.0122 | -0.0003 | -2.40 | 0.0143 | 0.0143 | 0.0122 | 1500 |
| 1730755620 | 0.0125 | 0 | 0.00 | 0.0125 | 0.0125 | 0.0125 | 0 |
| 1730496420 | 0.0125 | 0.0018 | 16.82 | 0.0125 | 0.0125 | 0.0125 | 1000 |
| 1730409780 | 0.0107 | -0.0073 | -40.56 | 0.0107 | 0.0107 | 0.0107 | 10000 |
| 1730323680 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1730237280 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1730150880 | 0.018 | 0.0036 | 25.00 | 0.01274 | 0.018 | 0.01274 | 30000 |
| 1729891740 | 0.0144 | 0 | 0.00 | 0.0144 | 0.0144 | 0.0144 | 0 |
| 1729805340 | 0.0144 | 0 | 0.00 | 0.0144 | 0.0144 | 0.0144 | 0 |
| 1729718940 | 0.0144 | 0.0033 | 29.73 | 0.0112 | 0.0144 | 0.0088 | 214745 |
| 1729632300 | 0.0111 | 0 | 0.00 | 0.0111 | 0.0111 | 0.0111 | 16345 |
| 1729545600 | 0.0111 | -0.0019 | -14.62 | 0.014 | 0.0141 | 0.0111 | 201000 |
| 1729286400 | 0.013 | -0.000735 | -5.35 | 0.01345 | 0.01345 | 0.0125 | 49000 |
| 1729200480 | 0.013735 | 0 | 0.00 | 0.013735 | 0.013735 | 0.013735 | 0 |
| 1729114080 | 0.013735 | 0 | 0.00 | 0.013735 | 0.013735 | 0.013735 | 0 |
| 1729027680 | 0.013735 | 0.001235 | 9.88 | 0.013735 | 0.013735 | 0.013735 | 9255 |
| 1728941220 | 0.0125 | 0 | 0.00 | 0.0125 | 0.0125 | 0.0125 | 4600 |
| 1728681960 | 0.0125 | 0 | 0.00 | 0.0125 | 0.0125 | 0.0125 | 0 |
| 1728595560 | 0.0125 | 0.00195 | 18.48 | 0.01055 | 0.0125 | 0.01055 | 68200 |
| 1728508800 | 0.01055 | -0.00445 | -29.67 | 0.0138 | 0.0138 | 0.01055 | 212931 |
| 1728422400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1728336000 | 0.015 | 0.00055 | 3.81 | 0.015 | 0.015 | 0.015 | 100000 |
| 1728077220 | 0.01445 | 0.00045 | 3.21 | 0.014 | 0.01445 | 0.014 | 11000 |
| 1727990760 | 0.014 | -0.003 | -17.65 | 0.014 | 0.014 | 0.014 | 1000 |
| 1727904540 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1727818140 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 14000 |
| 1727731380 | 0.017 | -0.003 | -15.00 | 0.019 | 0.019 | 0.017 | 1100 |
| 1727472600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1727386200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
