ATW.V - ATW Tech Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 20180.070.070.070.070.07-
Jul 19, 20180.070.070.070.070.07-
Jul 18, 20180.070.070.070.070.07100,000
Jul 17, 20180.070.080.070.080.0866,300
Jul 16, 20180.080.080.070.080.0826,500
Jul 13, 20180.070.080.070.080.0892,500
Jul 12, 20180.070.070.070.070.0775,000
Jul 11, 20180.070.070.070.070.0772,000
Jul 10, 20180.070.080.070.070.0786,000
Jul 09, 20180.070.070.070.070.0772,000
Jul 06, 20180.080.080.070.080.0885,000
Jul 05, 20180.090.090.080.080.0844,000
Jul 04, 20180.080.090.080.090.0920,000
Jul 03, 20180.080.080.080.080.081,000
Jun 29, 20180.080.090.080.090.0927,000
Jun 28, 20180.090.090.090.090.09-
Jun 27, 20180.090.090.090.090.09-
Jun 26, 20180.080.090.080.090.0986,000
Jun 25, 20180.100.100.070.080.0857,000
Jun 22, 20180.100.100.100.100.10-
Jun 21, 20180.100.100.100.100.1040,000
Jun 20, 20180.090.090.090.090.09-
Jun 19, 20180.090.090.090.090.09-
Jun 18, 20180.090.090.090.090.09-
Jun 15, 20180.100.100.070.090.09113,000
Jun 14, 20180.090.090.090.090.099,000
Jun 13, 20180.090.090.090.090.09-
Jun 12, 20180.070.090.070.090.0940,400
Jun 11, 20180.080.080.070.080.0830,500
Jun 08, 20180.080.090.070.090.0991,300
Jun 07, 20180.080.080.080.080.0829,500
Jun 06, 20180.090.090.090.090.09-
Jun 05, 20180.090.090.090.090.09-
Jun 04, 20180.090.090.080.090.0960,500
Jun 01, 20180.090.090.090.090.09-
May 31, 20180.090.090.090.090.09-
May 30, 20180.090.090.090.090.09-
May 29, 20180.090.090.090.090.0917,100
May 28, 20180.090.090.090.090.0925,000
May 25, 20180.090.090.090.090.0920,100
May 24, 20180.100.100.080.090.0968,700
May 23, 20180.090.100.090.100.10122,500
May 22, 20180.080.090.080.090.0916,000
May 18, 20180.080.080.080.080.08-
May 17, 20180.080.080.080.080.0855,000
May 16, 20180.080.080.080.080.0839,000
May 15, 20180.080.080.080.080.0896,000
May 14, 20180.080.080.080.080.08149,800
May 11, 20180.080.080.080.080.0841,100
May 10, 20180.080.080.080.080.08-
May 09, 20180.080.080.080.080.08-
May 08, 20180.090.090.080.080.08180,000
May 07, 20180.090.090.090.090.0910,000
May 04, 20180.090.090.090.090.091,000
May 03, 20180.090.090.090.090.0915,000
May 02, 20180.090.090.090.090.092,500
May 01, 20180.090.090.090.090.0921,700
Apr 30, 20180.090.090.090.090.092,000
Apr 27, 20180.090.090.090.090.0920,000
Apr 26, 20180.100.100.100.100.109,700
Apr 25, 20180.090.090.090.090.0917,000
Apr 24, 20180.090.090.090.090.09114,700
Apr 23, 20180.100.100.090.090.09280,000
Apr 20, 20180.100.120.100.110.11583,400
Apr 19, 20180.100.100.100.100.109,000
Apr 18, 20180.100.100.100.100.1010,000
Apr 17, 20180.100.100.100.100.106,500
Apr 16, 20180.100.110.100.100.10186,400
Apr 13, 20180.100.110.100.110.11163,500
Apr 12, 20180.110.110.110.110.11-
Apr 11, 20180.110.110.090.110.1192,500
Apr 10, 20180.100.110.100.110.1134,000
Apr 09, 20180.120.120.090.100.10168,000
Apr 06, 20180.110.110.100.110.1189,500
Apr 05, 20180.110.110.110.110.1172,700
Apr 04, 20180.120.120.110.110.1190,600
Apr 03, 20180.120.120.120.120.1270,000
Apr 02, 20180.120.120.110.110.1110,000
Mar 29, 20180.120.120.110.110.1134,000
Mar 28, 20180.120.120.110.110.1183,000
Mar 27, 20180.110.110.110.110.1125,800
Mar 26, 20180.110.110.110.110.1150,000
Mar 23, 20180.110.110.110.110.1114,000
Mar 22, 20180.120.120.110.110.1123,000
Mar 21, 20180.120.120.110.110.11109,300
Mar 20, 20180.120.120.120.120.1218,000
Mar 19, 20180.120.120.120.120.122,000
Mar 16, 20180.120.120.120.120.1213,500
Mar 15, 20180.130.130.130.130.13-
Mar 14, 20180.130.130.130.130.13-
Mar 13, 20180.120.130.120.130.1360,000
Mar 12, 20180.120.120.120.120.124,500
Mar 09, 20180.130.130.120.120.1225,500
Mar 08, 20180.130.130.120.130.1338,400
Mar 07, 20180.130.130.130.130.13102,500
Mar 06, 20180.130.130.130.130.1328,000
Mar 05, 20180.140.140.130.130.1335,500
Mar 02, 20180.130.130.130.130.13190,500
Mar 01, 20180.130.140.130.140.14121,900
Feb 28, 20180.140.140.140.140.1437,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...