ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,469.30
      0.00%
      US Tech 100
      19,160.79
      -0.08%
      Dow Jones
      39,112.16
      0.00%
      Brent Oil
      84.615
      0.51%
      Bitcoin
      61,360.87
      -0.73%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. ATCO Mining Inc (PK) (ATMGF)

      7. ATCO Mining Inc (PK) (ATMGF) Historical

      ATMGF ATCO Mining Inc (PK)

      0.0242
      0.00 (0.00%)
      Jun 26 2024 - Closed
      Delayed by 15 minutes

      ATMGF Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 25 2024 0.0242 -0.0015 -5.84% 0.0207 0.031 0.0207 157,645
      Jun 24 2024 0.0257 0.0037 16.82% 0.0257 0.0257 0.0257 400
      Jun 21 2024 0.022 0.0029 15.18% 0.0195 0.022 0.0195 8,000
      Jun 20 2024 0.0191 -0.0014 -6.83% 0.0191 0.0191 0.0191 10,000
      Jun 18 2024 0.0205 -0.00414 -16.80% 0.022 0.022 0.0205 30,000
      Jun 17 2024 0.02464 0.00 0.00% 0.02464 0.02464 0.02464 0
      Jun 14 2024 0.02464 0.00464 23.20% 0.02 0.02496 0.02 31,000
      Jun 13 2024 0.02 0.00 0.00% 0.02 0.02 0.02 11,000
      Jun 12 2024 0.02 -0.00305 -13.23% 0.02372 0.02372 0.02 80,000
      Jun 11 2024 0.02305 -0.00155 -6.30% 0.02286 0.0255 0.02286 75,600
      Jun 10 2024 0.0246 0.00255 11.56% 0.02235 0.0246 0.0217 108,000
      Jun 07 2024 0.02205 -0.00297 -11.87% 0.0221 0.023 0.0211 25,000
      Jun 06 2024 0.02502 0.00 0.00% 0.02502 0.02502 0.02502 0
      Jun 05 2024 0.02502 0.0009 3.73% 0.02502 0.02502 0.02502 2,000
      Jun 04 2024 0.02412 0.00 0.00% 0.02412 0.02412 0.02412 0
      Jun 03 2024 0.02412 0.00162 7.20% 0.02412 0.02412 0.02412 8,000
      May 31 2024 0.0225 -0.003 -11.76% 0.0213 0.0225 0.0213 70,000
      May 30 2024 0.0255 0.0004 1.59% 0.0295 0.0295 0.0255 3,000
      May 29 2024 0.0251 0.00062 2.53% 0.0252 0.0252 0.0251 2,000
      May 28 2024 0.02448 -0.00932 -27.57% 0.02448 0.02448 0.02448 2,500
      May 24 2024 0.0338 0.0007 2.11% 0.0206 0.0338 0.0206 50,717
      May 23 2024 0.0331 0.0069 26.34% 0.0262 0.0338 0.0262 47,700
      May 22 2024 0.0262 -0.0012 -4.38% 0.0264 0.02652 0.0262 102,000
      May 21 2024 0.0274 -0.0126 -31.50% 0.0373 0.0373 0.0274 89,200
      May 20 2024 0.04 0.0029 7.82% 0.0371 0.04 0.0371 6,000
      May 17 2024 0.0371 0.0041 12.42% 0.035 0.0371 0.035 87,000
      May 16 2024 0.033 0.001 3.13% 0.033 0.033 0.033 17,000
      May 15 2024 0.032 -0.0008 -2.44% 0.0375 0.0375 0.032 65,000
      May 14 2024 0.0328 -0.0041 -11.11% 0.0328 0.0328 0.0328 1,500
      May 13 2024 0.0369 0.00386 11.68% 0.03408 0.0369 0.03408 17,500
      May 10 2024 0.03304 0.00004 0.12% 0.0348 0.0348 0.03304 71,366
      May 09 2024 0.033 0.001 3.13% 0.033 0.033 0.033 25,900
      May 08 2024 0.032 0.00 0.00% 0.032 0.032 0.032 0
      May 07 2024 0.032 -0.0033 -9.35% 0.0301 0.0323 0.0301 33,400
      May 06 2024 0.0353 -0.0047 -11.75% 0.0353 0.0353 0.0353 466
      May 03 2024 0.04 -0.0006 -1.48% 0.04 0.04 0.04 50,153
      May 02 2024 0.0406 0.0048 13.41% 0.0406 0.0406 0.0406 24,630
      May 01 2024 0.0358 0.0007 1.99% 0.036 0.036 0.03264 54,036
      Apr 30 2024 0.0351 -0.0018 -4.88% 0.0367 0.0367 0.035 48,100
      Apr 29 2024 0.0369 0.0019 5.43% 0.055 0.055 0.0364 20,170
      Apr 26 2024 0.035 0.00035 1.01% 0.0314 0.0412 0.03 115,400
      Apr 25 2024 0.03465 0.0012 3.59% 0.0378 0.0378 0.03465 22,000
      Apr 24 2024 0.03345 -0.00095 -2.76% 0.03615 0.03615 0.03345 2,900
      Apr 23 2024 0.0344 -0.0028 -7.53% 0.0344 0.0344 0.0344 12,000
      Apr 22 2024 0.0372 0.0022 6.29% 0.0372 0.0372 0.0372 1,000
      Apr 19 2024 0.035 -0.0025 -6.67% 0.04 0.04 0.035 88,500
      Apr 18 2024 0.0375 0.00112 3.08% 0.03852 0.0404 0.0375 38,625
      Apr 17 2024 0.03638 -0.00132 -3.50% 0.03588 0.03638 0.03588 11,000
      Apr 16 2024 0.0377 -0.00102 -2.63% 0.055 0.055 0.03738 31,006
      Apr 15 2024 0.03872 -0.00428 -9.95% 0.055 0.055 0.03872 28,560
      Apr 12 2024 0.043 0.003 7.50% 0.041 0.043 0.041 68,020
      Apr 11 2024 0.04 -0.00036 -0.89% 0.04 0.04 0.04 59,000
      Apr 10 2024 0.04036 -0.00244 -5.70% 0.041 0.041 0.04 75,000
      Apr 09 2024 0.0428 0.0018 4.39% 0.04058 0.04755 0.04058 6,000
      Apr 08 2024 0.041 0.001 2.50% 0.055 0.055 0.041 87,050
      Apr 05 2024 0.04 -0.0047 -10.51% 0.04 0.04318 0.04 73,205
      Apr 04 2024 0.0447 0.0087 24.17% 0.0447 0.0447 0.0447 4,000
      Apr 03 2024 0.036 -0.0021 -5.51% 0.04026 0.04026 0.036 55,000
      Apr 02 2024 0.0381 -0.0031 -7.52% 0.0419 0.0427 0.0379 108,600
      Apr 01 2024 0.0412 -0.0119 -22.41% 0.0415 0.0447 0.0405 327,490
      Mar 28 2024 0.0531 0.0031 6.20% 0.0531 0.0531 0.0531 23,000

      Your Recent History

      USOTC
      ATMGF
      ATCO Mining (PK)
      Delayed Upgrade Clock