Atco Mining Inc. (ATMGF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0330

+0.0000

(+0.12%)

At close: 02:59PM EDT

Time Period:

May 12, 2023 - May 12, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	0.0348	0.0348	0.0330	0.0330	0.0330	71,366
May 09, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	25,900
May 08, 2024	-	-	-	-	-	-
May 07, 2024	0.0301	0.0323	0.0301	0.0320	0.0320	33,400
May 06, 2024	0.0353	0.0353	0.0353	0.0353	0.0353	466
May 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	50,153
May 02, 2024	0.0406	0.0406	0.0406	0.0406	0.0406	24,630
May 01, 2024	0.0360	0.0360	0.0326	0.0358	0.0358	54,036
Apr 30, 2024	0.0367	0.0367	0.0350	0.0351	0.0351	48,100
Apr 29, 2024	0.0550	0.0550	0.0364	0.0369	0.0369	20,170
Apr 26, 2024	0.0314	0.0412	0.0300	0.0350	0.0350	115,400
Apr 25, 2024	0.0378	0.0378	0.0347	0.0347	0.0347	22,000
Apr 24, 2024	0.0362	0.0362	0.0334	0.0334	0.0334	2,900
Apr 23, 2024	0.0344	0.0344	0.0344	0.0344	0.0344	12,000
Apr 22, 2024	0.0372	0.0372	0.0372	0.0372	0.0372	1,000
Apr 19, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	88,500
Apr 18, 2024	0.0385	0.0404	0.0375	0.0375	0.0375	38,625
Apr 17, 2024	0.0359	0.0364	0.0359	0.0364	0.0364	11,000
Apr 16, 2024	0.0550	0.0550	0.0374	0.0377	0.0377	31,006
Apr 15, 2024	0.0550	0.0550	0.0387	0.0387	0.0387	28,560
Apr 12, 2024	0.0410	0.0430	0.0410	0.0430	0.0430	68,020
Apr 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	59,000
Apr 10, 2024	0.0410	0.0410	0.0400	0.0404	0.0404	75,000
Apr 09, 2024	0.0406	0.0476	0.0406	0.0428	0.0428	6,000
Apr 08, 2024	0.0550	0.0550	0.0410	0.0410	0.0410	87,050
Apr 05, 2024	0.0400	0.0432	0.0400	0.0400	0.0400	73,205
Apr 04, 2024	0.0447	0.0447	0.0447	0.0447	0.0447	4,000
Apr 03, 2024	0.0403	0.0403	0.0360	0.0360	0.0360	55,000
Apr 02, 2024	0.0419	0.0427	0.0379	0.0381	0.0381	108,600
Apr 01, 2024	0.0415	0.0447	0.0405	0.0412	0.0412	327,490
Mar 28, 2024	0.0531	0.0531	0.0531	0.0531	0.0531	23,000
Mar 27, 2024	-	-	-	-	-	-
Mar 26, 2024	0.0500	0.0603	0.0500	0.0500	0.0500	55,600
Mar 25, 2024	0.0475	0.0475	0.0429	0.0455	0.0455	77,045
Mar 22, 2024	0.0530	0.0530	0.0502	0.0506	0.0506	20,200
Mar 21, 2024	0.0474	0.0564	0.0474	0.0564	0.0564	15,100
Mar 20, 2024	0.0464	0.0500	0.0464	0.0474	0.0474	16,000
Mar 19, 2024	0.0502	0.0502	0.0462	0.0462	0.0462	86,000
Mar 18, 2024	-	-	-	-	-	-
Mar 15, 2024	0.0450	0.0531	0.0450	0.0531	0.0531	25,750
Mar 14, 2024	0.0530	0.0530	0.0530	0.0530	0.0530	42,500
Mar 13, 2024	0.0469	0.0530	0.0450	0.0530	0.0530	83,500
Mar 12, 2024	0.0491	0.0510	0.0450	0.0450	0.0450	98,125
Mar 11, 2024	0.0566	0.0566	0.0510	0.0530	0.0530	140,300
Mar 08, 2024	0.0534	0.0534	0.0484	0.0505	0.0505	37,800
Mar 07, 2024	-	-	-	-	-	-
Mar 06, 2024	0.0430	0.0436	0.0424	0.0436	0.0436	38,762
Mar 05, 2024	0.0433	0.0545	0.0400	0.0441	0.0441	30,381
Mar 04, 2024	0.0540	0.0540	0.0400	0.0423	0.0423	109,700
Mar 01, 2024	0.0476	0.0500	0.0441	0.0481	0.0481	36,600
Feb 29, 2024	0.0530	0.0533	0.0441	0.0500	0.0500	205,742
Feb 28, 2024	0.0531	0.0531	0.0531	0.0531	0.0531	700
Feb 27, 2024	0.0592	0.0592	0.0550	0.0550	0.0550	34,800
Feb 26, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	100,000
Feb 23, 2024	0.0580	0.0580	0.0580	0.0580	0.0580	32,080
Feb 22, 2024	0.0610	0.0610	0.0580	0.0580	0.0580	14,300
Feb 21, 2024	0.0609	0.0609	0.0574	0.0590	0.0590	19,150
Feb 20, 2024	0.0700	0.0800	0.0550	0.0550	0.0550	298,150
Feb 16, 2024	0.0606	0.0754	0.0568	0.0726	0.0726	274,562
Feb 15, 2024	0.0605	0.0605	0.0605	0.0605	0.0605	180
Feb 14, 2024	0.0564	0.0646	0.0550	0.0604	0.0604	175,778
Feb 13, 2024	0.0600	0.0600	0.0410	0.0543	0.0543	278,500
Feb 12, 2024	-	-	-	-	-	-
Feb 09, 2024	-	-	-	-	-	-
Feb 08, 2024	0.0409	0.0409	0.0409	0.0409	0.0409	500
Feb 07, 2024	0.0357	0.0423	0.0357	0.0400	0.0400	3,500
Feb 06, 2024	0.0395	0.0395	0.0395	0.0395	0.0395	1,000
Feb 05, 2024	-	-	-	-	-	-
Feb 02, 2024	-	-	-	-	-	-
Feb 01, 2024	0.0319	0.0319	0.0319	0.0319	0.0319	3,000
Jan 31, 2024	-	-	-	-	-	-
Jan 30, 2024	-	-	-	-	-	-
Jan 29, 2024	0.0413	0.0413	0.0413	0.0413	0.0413	31,000
Jan 26, 2024	0.0330	0.0569	0.0330	0.0500	0.0500	118,000
Jan 25, 2024	-	-	-	-	-	-
Jan 24, 2024	-	-	-	-	-	-
Jan 23, 2024	0.0315	0.0315	0.0315	0.0315	0.0315	3,000
Jan 22, 2024	-	-	-	-	-	-
Jan 19, 2024	0.0417	0.0417	0.0417	0.0417	0.0417	7,510
Jan 18, 2024	0.0323	0.0323	0.0300	0.0300	0.0300	2,000
Jan 17, 2024	0.0322	0.0322	0.0322	0.0322	0.0322	150
Jan 16, 2024	0.0320	0.0340	0.0320	0.0336	0.0336	26,000
Jan 12, 2024	-	-	-	-	-	-
Jan 11, 2024	0.0381	0.0381	0.0381	0.0381	0.0381	10,000
Jan 10, 2024	0.0320	0.0426	0.0320	0.0420	0.0420	38,400
Jan 09, 2024	0.0447	0.0447	0.0447	0.0447	0.0447	14,000
Jan 08, 2024	0.0481	0.0481	0.0481	0.0481	0.0481	17,026
Jan 05, 2024	-	-	-	-	-	-
Jan 04, 2024	-	-	-	-	-	-
Jan 03, 2024	0.0424	0.0424	0.0424	0.0424	0.0424	10,000
Jan 02, 2024	-	-	-	-	-	-
Dec 29, 2023	-	-	-	-	-	-
Dec 28, 2023	0.0386	0.0472	0.0331	0.0472	0.0472	95,500
Dec 27, 2023	0.0386	0.0400	0.0333	0.0333	0.0333	42,815
Dec 26, 2023	0.0150	0.0725	0.0150	0.0487	0.0487	8,140
Dec 22, 2023	-	-	-	-	-	-
Dec 21, 2023	-	-	-	-	-	-
Dec 20, 2023	0.0363	0.0382	0.0330	0.0382	0.0382	6,500
Dec 19, 2023	0.0455	0.0455	0.0350	0.0350	0.0350	45,000
Dec 18, 2023	-	-	-	-	-	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93-66.90(-0.30%)

S&P 5005,222.68+8.60(+0.16%)

DOW39,512.84+125.08(+0.32%)

CAD/USD0.7315+0.0004(+0.06%)

CRUDE OIL78.20-1.06(-1.34%)

Bitcoin CAD83,413.69+240.55(+0.29%)

Atco Mining Inc. (ATMGF)

S&P/TSX
22,308.93
-66.90(-0.30%)

S&P 500
5,222.68
+8.60(+0.16%)

DOW
39,512.84
+125.08(+0.32%)

CAD/USD
0.7315
+0.0004(+0.06%)

CRUDE OIL
78.20
-1.06(-1.34%)

Bitcoin CAD
83,413.69
+240.55(+0.29%)