Atmofizer Technologies Inc. (ATMO.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.0550

0.0000

(0.00%)

At close: 09:30AM EDT

Time Period:

Oct 14, 2023 - Oct 14, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 11, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Oct 10, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Oct 09, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Oct 08, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Oct 07, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	2,200
Oct 04, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Oct 03, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Oct 02, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Oct 01, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Sept 30, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	9,364
Sept 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
Sept 16, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Sept 13, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,675
Sept 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sept 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sept 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sept 09, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sept 06, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sept 05, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sept 04, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sept 03, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 30, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	12,050
Aug 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,250
Aug 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 22, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	5,500
Aug 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	107,479
Aug 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 07, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	35,800
Jul 31, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,000
Jul 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,100
Jul 26, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jul 25, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jul 24, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jul 23, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jul 22, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jul 19, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jul 18, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jul 17, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,000
Jul 16, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jul 15, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jul 12, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jul 11, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,000
Jul 10, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Jul 09, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	1,500
Jul 08, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Jul 05, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Jul 04, 2024	0.0650	0.0700	0.0650	0.0700	0.0700	3,450
Jul 03, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Jul 02, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Jun 28, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Jun 27, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Jun 26, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Jun 25, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Jun 24, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	1,038
Jun 21, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Jun 20, 2024	0.0450	0.0450	0.0200	0.0250	0.0250	102,215
Jun 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 07, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,500
Jun 06, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	-
Jun 05, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	-
Jun 04, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	-
Jun 03, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	1,000
May 31, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
May 30, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	1,305
May 29, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	-
May 28, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	-
May 27, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	-
May 24, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	-
May 23, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	-
May 22, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,471.17+168.87(+0.69%)

S&P 5005,815.03+34.98(+0.61%)

DOW42,863.86+409.76(+0.97%)

CAD/USD0.7249-0.0021(-0.29%)

CRUDE OIL74.04-1.52(-2.01%)

Bitcoin CAD89,461.80+3,078.48(+3.56%)

Atmofizer Technologies Inc. (ATMO.CN)

S&P/TSX
24,471.17
+168.87(+0.69%)

S&P 500
5,815.03
+34.98(+0.61%)

DOW
42,863.86
+409.76(+0.97%)

CAD/USD
0.7249
-0.0021(-0.29%)

CRUDE OIL
74.04
-1.52(-2.01%)

Bitcoin CAD
89,461.80
+3,078.48(+3.56%)