Canada markets close in 3 hours 10 minutes

ATW Tech Inc. (ATW.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1000+0.0150 (+17.65%)
As of 12:44PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun. 22, 20210.08500.10000.08500.10000.10001,734,277
Jun. 21, 20210.08000.09000.08000.09000.090076,000
Jun. 18, 20210.08000.08000.08000.08000.0800152,500
Jun. 17, 20210.07000.09000.07000.08000.0800772,100
Jun. 16, 20210.07000.07000.07000.07000.0700-
Jun. 15, 20210.07000.07000.07000.07000.070063,500
Jun. 14, 20210.07000.07000.07000.07000.070057,000
Jun. 11, 20210.07000.07000.07000.07000.0700103,100
Jun. 10, 20210.08000.08000.07000.07000.0700152,200
Jun. 09, 20210.07000.07000.07000.07000.0700487,000
Jun. 08, 20210.06000.07000.06000.07000.0700319,700
Jun. 07, 20210.06000.06000.06000.06000.0600191,800
Jun. 04, 20210.06000.06000.06000.06000.0600-
Jun. 03, 20210.06000.06000.06000.06000.0600109,500
Jun. 02, 20210.06000.06000.06000.06000.0600132,300
Jun. 01, 20210.07000.07000.06000.06000.0600619,000
May 31, 20210.06000.07000.06000.07000.070097,800
May 28, 20210.07000.07000.06000.07000.070026,000
May 27, 20210.07000.07000.07000.07000.0700476,900
May 26, 20210.07000.07000.07000.07000.0700152,000
May 25, 20210.07000.07000.07000.07000.0700586,500
May 21, 20210.07000.07000.07000.07000.0700421,000
May 20, 20210.07000.07000.06000.07000.0700489,400
May 19, 20210.07000.07000.06000.07000.07001,183,400
May 18, 20210.08000.08000.07000.07000.0700337,000
May 17, 20210.08000.08000.07000.07000.0700999,200
May 14, 20210.07000.10000.07000.07000.07007,751,600
May 13, 20210.05000.06000.05000.06000.0600468,100
May 12, 20210.06000.06000.06000.06000.0600243,100
May 11, 20210.06000.06000.06000.06000.0600173,000
May 10, 20210.06000.06000.05000.06000.0600152,300
May 07, 20210.06000.06000.06000.06000.0600500,800
May 06, 20210.06000.06000.06000.06000.0600454,300
May 05, 20210.06000.06000.06000.06000.06009,500
May 04, 20210.06000.06000.06000.06000.0600128,600
May 03, 20210.07000.07000.06000.06000.0600214,100
Apr. 30, 20210.07000.07000.06000.07000.0700488,100
Apr. 29, 20210.07000.07000.07000.07000.070035,000
Apr. 28, 20210.07000.07000.07000.07000.0700-
Apr. 27, 20210.07000.07000.07000.07000.0700296,000
Apr. 26, 20210.07000.07000.07000.07000.0700816,400
Apr. 23, 20210.07000.08000.07000.08000.080097,500
Apr. 22, 20210.08000.08000.07000.08000.0800149,300
Apr. 21, 20210.07000.08000.07000.08000.0800823,000
Apr. 20, 20210.07000.07000.06000.07000.0700293,600
Apr. 19, 20210.07000.07000.07000.07000.0700250,000
Apr. 16, 20210.08000.08000.07000.07000.0700108,500
Apr. 15, 20210.07000.07000.07000.07000.070089,000
Apr. 14, 20210.07000.07000.07000.07000.0700209,300
Apr. 13, 20210.08000.08000.07000.07000.07001,230,700
Apr. 12, 20210.08000.08000.08000.08000.0800537,400
Apr. 09, 20210.08000.08000.08000.08000.08002,000
Apr. 08, 20210.08000.08000.08000.08000.08006,300
Apr. 07, 20210.08000.09000.08000.08000.0800760,100
Apr. 06, 20210.09000.09000.08000.09000.0900123,000
Apr. 05, 20210.09000.09000.09000.09000.0900156,000
Apr. 01, 20210.09000.09000.09000.09000.0900176,200
Mar. 31, 20210.09000.09000.09000.09000.0900160,800
Mar. 30, 20210.09000.09000.09000.09000.09009,000
Mar. 29, 20210.09000.09000.08000.08000.0800203,900
Mar. 26, 20210.09000.09000.09000.09000.0900170,500
Mar. 25, 20210.09000.09000.08000.09000.09001,070,100
Mar. 24, 20210.09000.09000.09000.09000.0900429,000
Mar. 23, 20210.09000.09000.08000.09000.09001,308,700
Mar. 22, 20210.09000.09000.08000.09000.09001,577,000
Mar. 19, 20210.10000.10000.09000.10000.10001,915,100
Mar. 18, 20210.10000.10000.10000.10000.10001,066,000
Mar. 17, 20210.10000.10000.09000.10000.10001,255,900
Mar. 16, 20210.10000.10000.09000.10000.1000454,500
Mar. 15, 20210.11000.12000.10000.10000.10002,118,500
Mar. 12, 20210.11000.11000.10000.10000.10001,561,600
Mar. 11, 20210.11000.11000.11000.11000.1100155,700
Mar. 10, 20210.11000.12000.10000.11000.11001,008,600
Mar. 09, 20210.12000.12000.11000.11000.11001,387,700
Mar. 08, 20210.13000.13000.11000.12000.12001,577,700
Mar. 05, 20210.12000.12000.11000.12000.12002,719,400
Mar. 04, 20210.14000.14000.11000.11000.11003,224,700
Mar. 03, 20210.14000.14000.12000.14000.14002,566,900
Mar. 02, 20210.16000.17000.14000.14000.14003,488,400
Mar. 01, 20210.14000.17000.14000.16000.16002,984,400
Feb. 26, 20210.14000.14000.13000.13000.13001,797,200
Feb. 25, 20210.14000.17000.13000.14000.14004,978,900
Feb. 24, 20210.12000.16000.11000.16000.16004,405,800
Feb. 23, 20210.12000.12000.09000.12000.12009,039,800
Feb. 22, 20210.14000.14000.11000.12000.12004,034,300
Feb. 19, 20210.14000.14000.13000.13000.13002,853,700
Feb. 18, 20210.16000.16000.13000.14000.14002,303,300
Feb. 17, 20210.18000.18000.15000.15000.15003,472,600
Feb. 16, 20210.17000.21000.16000.18000.18004,364,100
Feb. 12, 20210.14000.16000.14000.14000.14001,380,400
Feb. 11, 20210.17000.17000.14000.14000.14001,038,500
Feb. 10, 20210.18000.23000.15000.17000.17004,151,500
Feb. 09, 20210.12000.18000.12000.18000.18005,096,600
Feb. 08, 20210.12000.14000.10000.12000.12003,815,600
Feb. 05, 20210.10000.12000.10000.12000.1200581,100
Feb. 04, 20210.10000.12000.09000.12000.12001,263,200
Feb. 03, 20210.09000.10000.09000.10000.1000318,600
Feb. 02, 20210.09000.09000.09000.09000.0900102,500
Feb. 01, 20210.10000.10000.09000.10000.1000170,700
Jan. 29, 20210.09000.09000.09000.09000.0900307,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...