Canada Markets closed

Atmofizer Technologies Inc. (ATMO.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.0450+0.0050 (+12.50%)
At close: 03:28PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20220.04000.04500.04000.04500.0450692,488
May 19, 20220.04000.04000.04000.04000.0400229,850
May 18, 20220.04000.04000.04000.04000.0400457,000
May 17, 20220.04000.04000.03500.04000.040089,396
May 16, 20220.04000.04000.04000.04000.0400188,807
May 13, 20220.04000.04000.04000.04000.0400367,010
May 12, 20220.03500.04000.03500.03500.0350154,007
May 11, 20220.04000.04000.03500.03500.0350350,944
May 10, 20220.04000.05000.03500.03500.03502,829,836
May 09, 20220.04500.04500.03500.04000.0400648,122
May 06, 20220.04500.04500.04000.04000.04001,757,184
May 05, 20220.05000.05000.04500.04500.04501,409,270
May 04, 20220.05500.05500.05000.05000.0500552,530
May 03, 20220.05500.05500.05000.05500.0550556,272
May 02, 20220.05500.05500.05000.05500.0550642,110
Apr 29, 20220.06000.06000.06000.06000.060064,775
Apr 28, 20220.06000.06500.06000.06000.0600302,614
Apr 27, 20220.06000.06500.05500.05500.0550944,050
Apr 26, 20220.06500.06500.06000.06000.0600181,743
Apr 25, 20220.06000.06500.05500.06500.0650319,636
Apr 22, 20220.07000.07500.05500.06000.06002,583,677
Apr 21, 20220.07000.07500.07000.07000.0700956,265
Apr 20, 20220.07000.07500.06500.06500.06501,204,839
Apr 19, 20220.06500.06500.06000.06500.0650677,116
Apr 18, 20220.06500.07000.06500.06500.0650120,118
Apr 14, 20220.07500.08000.07000.07000.07001,078,728
Apr 13, 20220.06000.07500.06000.07500.07502,137,922
Apr 12, 20220.06000.06500.05500.06000.0600727,007
Apr 11, 20220.06500.06500.05500.06000.06001,096,236
Apr 08, 20220.07000.07000.06500.07000.07001,117,278
Apr 07, 20220.09000.09000.06500.07000.07002,520,009
Apr 06, 20220.08000.11500.08000.08500.08505,266,135
Apr 05, 20220.08500.09000.07500.08000.0800409,412
Apr 04, 20220.08500.09000.08500.08500.085098,357
Apr 01, 20220.08500.09000.08500.08500.085060,316
Mar 31, 20220.09000.09000.08500.09000.0900140,761
Mar 30, 20220.09500.09500.09000.09000.0900169,939
Mar 29, 20220.09000.09500.09000.09000.0900115,368
Mar 28, 20220.10000.10000.09000.09000.0900271,492
Mar 25, 20220.09500.10000.09000.09500.0950126,152
Mar 24, 20220.10500.10500.09000.09000.0900546,562
Mar 23, 20220.10500.11000.10000.10000.1000728,434
Mar 22, 20220.13000.13000.10500.10500.10503,565,010
Mar 21, 20220.12000.14500.11000.14000.1400997,767
Mar 18, 20220.12000.12000.11000.11500.1150207,449
Mar 17, 20220.13000.13000.12000.12000.1200118,939
Mar 16, 20220.12000.13000.11500.13000.130058,006
Mar 15, 20220.12000.12500.11500.12000.1200161,055
Mar 14, 20220.13000.13000.12000.12000.120077,271
Mar 11, 20220.13000.15000.12500.12500.12501,681,624
Mar 10, 20220.16000.16500.13000.13500.13501,124,797
Mar 09, 20220.14500.19000.14500.14500.1450336,549
Mar 08, 20220.13500.15000.13500.14000.140035,453
Mar 07, 20220.13500.15000.13500.13500.135044,643
Mar 04, 20220.15000.15000.13500.14000.140054,528
Mar 03, 20220.15500.16500.14500.15000.150065,693
Mar 02, 20220.16500.17000.14500.15000.1500429,189
Mar 01, 20220.18000.18000.16000.16000.1600173,789
Feb 28, 20220.18000.20000.17000.17500.1750244,413
Feb 25, 20220.18500.19000.18000.19000.190060,985
Feb 24, 20220.17500.18000.15000.17000.1700707,815
Feb 23, 20220.22500.22500.19000.19000.1900220,634
Feb 22, 20220.20000.21000.20000.20000.2000260,091
Feb 18, 20220.19500.22000.19000.20500.2050637,111
Feb 17, 20220.20000.23000.19500.19500.1950551,917
Feb 16, 20220.20500.21000.19500.20000.2000138,584
Feb 15, 20220.19000.20500.18500.20000.2000245,918
Feb 14, 20220.20000.21000.19000.19500.1950113,229
Feb 11, 20220.20500.22500.18500.19500.19501,018,724
Feb 10, 20220.20500.21000.20000.20000.2000365,536
Feb 09, 20220.22000.23000.19000.21500.2150813,060
Feb 08, 20220.23500.23500.22000.22000.2200269,675
Feb 07, 20220.22500.25500.22500.23500.2350300,274
Feb 04, 20220.25000.25500.22000.23000.2300562,910
Feb 03, 20220.25500.27500.24000.24500.24501,722,699
Feb 02, 20220.29500.29500.26000.26500.2650803,435
Feb 01, 20220.25500.30000.23500.29500.2950891,875
Jan 31, 20220.24000.27000.22000.24500.2450829,247
Jan 28, 20220.26000.27000.21500.23000.2300914,123
Jan 27, 20220.27000.28500.24000.25500.2550442,525
Jan 26, 20220.27500.28000.21000.27500.2750910,838
Jan 25, 20220.29000.30000.24500.26000.2600978,665
Jan 24, 20220.38000.38000.25500.27000.27001,341,589
Jan 21, 20220.40500.45000.38500.40000.40001,050,768
Jan 20, 20220.60000.60000.41000.42500.42502,186,230
Jan 19, 20220.52000.66000.50000.56000.56002,457,909
Jan 18, 20220.69000.72000.51000.53000.53001,318,218
Jan 17, 20220.93000.98000.65000.69000.69003,803,949
Jan 14, 20221.00001.02000.83000.86000.8600633,829
Jan 13, 20221.20001.22000.98001.03001.0300288,285
Jan 12, 20221.48001.48001.20001.20001.2000532,579
Jan 11, 20221.53001.53001.12001.42001.4200576,802
Jan 10, 20222.49002.49001.36001.36001.3600690,786
Jan 07, 20222.46002.51002.20002.51002.5100214,908
Jan 06, 20222.73002.74002.27002.50002.5000237,658
Jan 05, 20222.69002.72002.62002.71002.7100363,161
Jan 04, 20222.67002.70002.60002.68002.6800224,320
Dec 31, 20212.62002.66002.51002.63002.630033,700
Dec 30, 20212.71002.76002.54002.60002.6000309,000
Dec 29, 20212.71002.73002.62002.72002.720056,850
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...