ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

ATMGF ATCO Mining Inc (PK)

0.02464
0.00 (0.00%)
Last Updated: 09:58:00
Delayed by 15 minutes

ATMGF Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Mar 27 2024 0.05 0.00 0.00% 0.05 0.05 0.05 0
Mar 26 2024 0.05 0.0045 9.89% 0.05 0.0603 0.05 55,600
Mar 25 2024 0.0455 -0.0051 -10.08% 0.0475 0.0475 0.0429 77,045
Mar 22 2024 0.0506 -0.00584 -10.35% 0.053 0.053 0.0502 20,200
Mar 21 2024 0.05644 0.00908 19.17% 0.0474 0.05644 0.0474 15,100
Mar 20 2024 0.04736 0.0012 2.60% 0.0464 0.05 0.0464 16,000
Mar 19 2024 0.04616 -0.00694 -13.07% 0.0502 0.0502 0.04616 86,000

Your Recent History

Delayed Upgrade Clock