Canada markets closed

AdvanceTC Limited (ATCLF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1955+0.0150 (+8.31%)
At close: 3:56PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 23, 20210.25410.25410.17800.19550.1955202,198
Sep. 22, 20210.16470.20940.16470.18050.180511,242
Sep. 21, 20210.20000.20000.16100.17300.173015,973
Sep. 20, 20210.15300.21050.15300.18000.180029,877
Sep. 17, 20210.13500.21000.13500.20350.203549,081
Sep. 16, 20210.20000.20500.18000.19400.194043,435
Sep. 15, 20210.15300.21000.15300.19000.190055,127
Sep. 14, 20210.21000.24000.21000.23000.230035,832
Sep. 13, 20210.29300.29300.18000.18000.180085,314
Sep. 10, 20210.13590.26500.13590.20500.2050255,258
Sep. 09, 20210.15300.23000.06100.15110.1511135,152
Sep. 08, 20210.28000.28000.23000.23000.230099,233
Sep. 07, 20210.45000.45000.22000.25000.2500290,791
Sep. 03, 20210.20000.42000.19500.39000.3900998,740
Sep. 02, 20210.20000.27000.17000.20000.200063,087
Sep. 01, 20210.20000.20000.16600.16600.16603,200
Aug. 31, 20210.20000.20000.01210.20000.2000133,848
Aug. 30, 20210.38000.38000.21200.21200.212031,632
Aug. 27, 20210.23000.25700.23000.23000.230028,043
Aug. 26, 20210.28000.29000.23000.23000.230038,065
Aug. 25, 20210.26000.29000.26000.28000.280073,785
Aug. 24, 20210.38500.40000.25000.29500.295094,136
Aug. 23, 20210.40000.40000.32000.38000.380087,394
Aug. 20, 20210.59440.59440.32000.38500.3850399,377
Aug. 19, 20210.22500.39990.22500.29000.290030,753
Aug. 18, 20210.21950.30000.21950.29800.298029,475
Aug. 17, 20210.55000.56000.25000.25000.250087,562
Aug. 16, 20210.85000.92490.44020.44020.440241,878
Aug. 13, 20210.76010.99990.76010.99990.99991,245
Aug. 12, 20211.01001.01000.96000.98000.98008,675
Aug. 11, 20210.95000.99000.95000.98000.980010,195
Aug. 10, 20210.76000.95000.76000.95000.95002,490
Aug. 09, 20211.00001.00000.75010.99990.99996,295
Aug. 06, 20210.60001.01000.40000.99990.999923,022
Aug. 05, 20211.03001.06000.85000.95000.950026,157
Aug. 04, 20211.00001.08000.95001.03001.030088,297
Aug. 03, 20210.65701.00000.65701.00001.000036,005
Aug. 02, 20210.78000.98000.78000.86010.860120,030
Jul. 30, 20210.93000.93000.72000.75010.75012,481
Jul. 29, 20211.00001.00000.92000.92000.92007,687
Jul. 28, 20211.00001.00000.92001.00001.00005,050
Jul. 27, 20211.13001.13000.72001.00001.000020,633
Jul. 26, 20211.13001.13001.13001.13001.13001,095
Jul. 23, 20211.12001.14000.98001.13001.130019,095
Jul. 22, 20210.96001.13000.96001.13001.1300778
Jul. 21, 20211.12001.12001.12001.12001.1200-
Jul. 20, 20211.12001.13001.12001.12001.120010,590
Jul. 19, 20211.13001.13001.13001.13001.1300452
Jul. 16, 20210.99001.10000.99001.10001.10008,990
Jul. 15, 20211.00001.00000.92000.92000.9200510
Jul. 14, 20211.14001.14001.14001.14001.14004,150
Jul. 13, 20211.25001.25001.05001.15001.150016,575
Jul. 12, 20211.10001.20001.10001.19001.190026,350
Jul. 09, 20211.23001.24001.19001.24001.240028,167
Jul. 08, 20211.23001.24001.23001.24001.24007,302
Jul. 07, 20211.24001.24001.12001.24001.24006,503
Jul. 06, 20211.18001.25001.18001.25001.250018,938
Jul. 02, 20211.20001.20001.20001.20001.20003,836
Jul. 01, 20211.23001.24001.09001.20001.200020,262
Jun. 30, 20211.15001.24001.15001.24001.24003,498
Jun. 29, 20211.10001.10001.10001.10001.10004,000
Jun. 28, 20211.10001.10001.10001.10001.1000830
Jun. 25, 20211.27001.27001.27001.27001.2700-
Jun. 24, 20211.33501.33501.26501.27001.270012,725
Jun. 23, 20211.23001.23001.23001.23001.230011,508
Jun. 22, 20211.23001.23000.92001.23001.230012,440
Jun. 21, 20211.07921.24001.07921.24001.240010,800
Jun. 18, 20211.27001.27001.25001.25001.25005,000
Jun. 17, 20211.32001.32000.92000.92000.920012,100
Jun. 16, 20211.30001.35000.98101.32001.32002,700
Jun. 15, 20210.92001.12000.92001.09001.09002,220
Jun. 14, 20211.31001.32001.31001.31001.31009,000
Jun. 11, 20211.30001.33001.30001.32001.32008,100
Jun. 10, 20211.39001.39001.30001.30001.3000550
Jun. 09, 20211.40001.40001.40001.40001.4000120
Jun. 08, 20211.20001.44001.14011.43001.43002,700
Jun. 07, 20211.27001.44001.27001.44001.44001,092
Jun. 04, 20211.38501.44001.37001.44001.440045,600
Jun. 03, 20211.10001.39001.10001.38001.38009,858
Jun. 02, 20211.40001.41001.39001.39001.39004,707
Jun. 01, 20211.74501.74501.37001.39001.39004,030
May 28, 20211.37001.37001.37001.37001.37001,900
May 27, 20211.35001.37001.34001.37001.37008,010
May 26, 20211.10001.35001.10001.34001.34006,644
May 25, 20211.33001.35001.32001.34001.34005,800
May 24, 20211.28001.31001.28001.31001.31005,800
May 21, 20211.34001.39001.26001.28001.280019,200
May 20, 20211.30001.36001.10001.33001.330028,741
May 19, 20211.40001.42000.92001.31001.310011,811
May 18, 20211.31001.40001.30001.40001.400010,591
May 17, 20211.30001.30001.30001.30001.3000300
May 14, 20211.26001.30001.26001.30001.300014,750
May 13, 20211.31001.31001.17001.25001.25003,601
May 12, 20211.32001.32001.32001.32001.3200-
May 11, 20211.32001.32001.32001.32001.320012,200
May 10, 20211.31001.32001.30001.32001.320012,766
May 07, 20211.30001.31001.30001.30001.300014,426
May 06, 20211.26001.31001.25001.30001.300036,560
May 05, 20211.23001.25001.23001.25001.25007,040
May 04, 20211.23001.23001.23001.23001.23002,701
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...