ATIF Holdings Limited (ATIF)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD

Add to watchlist

0.9833

+0.0633

(+6.88%)

At close: 04:00PM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.9833	0.9833	0.9833	0.9833	0.9833	436
May 02, 2024	0.9000	0.9900	0.9000	0.9260	0.9260	2,000
May 01, 2024	0.9900	0.9900	0.9500	0.9500	0.9500	1,300
Apr 30, 2024	0.9100	0.9100	0.9000	0.9030	0.9030	3,100
Apr 29, 2024	0.9160	0.9160	0.9100	0.9100	0.9100	600
Apr 26, 2024	0.9200	0.9400	0.9200	0.9400	0.9400	4,200
Apr 25, 2024	0.9520	0.9520	0.9300	0.9300	0.9300	2,100
Apr 24, 2024	0.9400	0.9400	0.9300	0.9300	0.9300	2,400
Apr 23, 2024	1.0000	1.0000	0.9400	0.9400	0.9400	900
Apr 22, 2024	0.9990	0.9990	0.9500	0.9740	0.9740	1,400
Apr 19, 2024	1.0000	1.0000	0.9400	0.9900	0.9900	7,300
Apr 18, 2024	0.9700	0.9800	0.9700	0.9800	0.9800	300
Apr 17, 2024	0.9700	0.9900	0.9700	0.9800	0.9800	1,000
Apr 16, 2024	0.9700	0.9900	0.9700	0.9700	0.9700	2,800
Apr 15, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	2,700
Apr 12, 2024	1.0400	1.0400	1.0400	1.0400	1.0400	200
Apr 11, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	500
Apr 10, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	600
Apr 09, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Apr 08, 2024	0.9600	0.9600	0.9500	0.9600	0.9600	3,600
Apr 05, 2024	0.9700	0.9700	0.9600	0.9600	0.9600	600
Apr 04, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	300
Apr 03, 2024	0.9700	1.0300	0.9700	1.0300	1.0300	1,200
Apr 02, 2024	0.9900	1.1040	0.9600	0.9600	0.9600	22,900
Apr 01, 2024	0.9700	0.9800	0.9700	0.9800	0.9800	500
Mar 28, 2024	1.0100	1.0100	0.9800	0.9800	0.9800	600
Mar 27, 2024	0.9800	1.0000	0.9800	1.0000	1.0000	2,600
Mar 26, 2024	1.0000	1.0900	0.9800	1.0900	1.0900	5,300
Mar 25, 2024	0.9900	1.0400	0.9900	0.9900	0.9900	900
Mar 22, 2024	1.0900	1.0900	1.0900	1.0900	1.0900	400
Mar 21, 2024	1.0000	1.0400	1.0000	1.0400	1.0400	1,500
Mar 20, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	400
Mar 19, 2024	1.0020	1.0400	1.0020	1.0300	1.0300	500
Mar 18, 2024	1.0600	1.0900	1.0050	1.0400	1.0400	1,100
Mar 15, 2024	1.1200	1.1200	1.0450	1.0500	1.0500	1,700
Mar 14, 2024	0.9900	1.0200	0.9700	0.9700	0.9700	13,600
Mar 13, 2024	0.9100	1.0140	0.9100	0.9900	0.9900	6,800
Mar 12, 2024	0.8800	0.9550	0.8800	0.9110	0.9110	6,600
Mar 11, 2024	0.8500	1.0240	0.8500	1.0240	1.0240	7,500
Mar 08, 2024	0.8150	0.8150	0.8150	0.8150	0.8150	500
Mar 07, 2024	0.8150	0.9600	0.8150	0.8500	0.8500	1,400
Mar 06, 2024	0.8300	0.9600	0.8300	0.9200	0.9200	1,300
Mar 05, 2024	0.8170	0.8200	0.8170	0.8200	0.8200	1,700
Mar 04, 2024	0.8000	0.8880	0.8000	0.8200	0.8200	2,100
Mar 01, 2024	0.8580	0.9800	0.8510	0.9200	0.9200	2,700
Feb 29, 2024	0.8500	0.9890	0.8500	0.8800	0.8800	8,800
Feb 28, 2024	0.8870	0.8870	0.8500	0.8500	0.8500	600
Feb 27, 2024	0.8550	0.9400	0.8000	0.8600	0.8600	8,700
Feb 26, 2024	0.9500	0.9500	0.9100	0.9300	0.9300	2,500
Feb 23, 2024	0.9380	0.9380	0.9380	0.9380	0.9380	800
Feb 22, 2024	1.0300	1.0300	0.9650	0.9650	0.9650	1,300
Feb 21, 2024	0.8900	1.1100	0.8800	1.0800	1.0800	5,400
Feb 20, 2024	1.1000	1.1400	0.9500	1.1300	1.1300	25,200
Feb 16, 2024	1.1700	1.1800	1.0700	1.1600	1.1600	9,200
Feb 15, 2024	0.8700	1.2900	0.8300	1.1400	1.1400	99,100
Feb 14, 2024	0.8020	0.8300	0.7280	0.8300	0.8300	4,000
Feb 13, 2024	0.7300	0.8060	0.7020	0.8020	0.8020	15,200
Feb 12, 2024	0.7000	0.7710	0.7000	0.7600	0.7600	10,500
Feb 09, 2024	0.8120	0.8200	0.6830	0.7780	0.7780	416,000
Feb 08, 2024	0.8460	0.8600	0.8120	0.8120	0.8120	4,100
Feb 07, 2024	0.8110	0.8600	0.8110	0.8600	0.8600	1,600
Feb 06, 2024	0.8600	0.8800	0.8100	0.8110	0.8110	3,300
Feb 05, 2024	0.8890	0.8890	0.8600	0.8800	0.8800	1,200
Feb 02, 2024	0.8800	0.8880	0.8800	0.8880	0.8880	1,000
Feb 01, 2024	0.8860	0.8860	0.8760	0.8760	0.8760	900
Jan 31, 2024	0.8620	0.8620	0.8620	0.8620	0.8620	-
Jan 30, 2024	0.8940	0.9700	0.8600	0.8620	0.8620	3,300
Jan 29, 2024	0.8520	0.9790	0.8520	0.9100	0.9100	1,100
Jan 26, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	200
Jan 25, 2024	0.8910	0.9100	0.8550	0.9100	0.9100	5,800
Jan 24, 2024	0.8520	0.9450	0.8520	0.9100	0.9100	7,700
Jan 23, 2024	1.0000	1.0000	0.9100	0.9900	0.9900	4,900
Jan 22, 2024	1.1100	1.1100	1.0000	1.0000	1.0000	2,800
Jan 19, 2024	1.1800	1.1800	1.1050	1.1100	1.1100	1,000
Jan 18, 2024	1.0100	1.1000	0.9900	1.1000	1.1000	6,500
Jan 17, 2024	0.9530	1.0000	0.9400	1.0000	1.0000	9,700
Jan 16, 2024	1.0000	1.1710	0.9600	1.0040	1.0040	25,800
Jan 12, 2024	1.1800	1.1800	1.0500	1.0610	1.0610	4,300
Jan 11, 2024	0.7700	1.2000	0.7700	1.2000	1.2000	26,000
Jan 10, 2024	1.1100	1.1900	1.1100	1.1900	1.1900	15,000
Jan 09, 2024	1.2000	1.2000	1.2000	1.2000	1.2000	300
Jan 08, 2024	1.1300	1.2000	1.0500	1.2000	1.2000	19,100
Jan 05, 2024	1.1500	1.1600	1.0500	1.0500	1.0500	24,900
Jan 04, 2024	1.2800	1.3800	1.2110	1.2300	1.2300	266,700
Jan 03, 2024	1.0400	1.0680	1.0140	1.0680	1.0680	9,700
Jan 02, 2024	1.1000	1.1000	0.9600	1.0400	1.0400	7,100
Dec 29, 2023	1.0400	1.0500	0.9700	1.0450	1.0450	11,400
Dec 28, 2023	0.8010	1.0400	0.8010	1.0400	1.0400	69,700
Dec 27, 2023	0.9240	0.9240	0.7350	0.9000	0.9000	72,400
Dec 26, 2023	0.8530	0.9000	0.8530	0.8800	0.8800	4,100
Dec 22, 2023	0.6500	0.9250	0.6500	0.8810	0.8810	5,700
Dec 21, 2023	0.8600	1.0500	0.8500	1.0500	1.0500	3,200
Dec 20, 2023	0.8860	0.9020	0.8860	0.9020	0.9020	600
Dec 19, 2023	0.8500	0.8500	0.8500	0.8500	0.8500	200
Dec 18, 2023	0.8500	0.9000	0.8500	0.8500	0.8500	3,100
Dec 15, 2023	0.8940	0.8940	0.8940	0.8940	0.8940	300
Dec 14, 2023	0.8500	0.9080	0.8500	0.9080	0.9080	1,000
Dec 13, 2023	0.9910	1.0000	0.9910	0.9910	0.9910	1,300
Dec 12, 2023	0.9200	0.9440	0.9200	0.9440	0.9440	300
Dec 11, 2023	1.0200	1.0200	0.9400	0.9400	0.9400	2,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD86,354.80+5,179.46(+6.38%)

ATIF Holdings Limited (ATIF)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
86,354.80
+5,179.46(+6.38%)