Canada markets closed

ATW Tech Inc. (ATW.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.03000.0000 (0.00%)
At close: 03:14PM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20220.03000.03000.03000.03000.0300592,000
Aug 11, 20220.03000.03000.03000.03000.030069,800
Aug 10, 20220.03000.03000.03000.03000.0300-
Aug 09, 20220.03000.03000.03000.03000.03001,400
Aug 08, 20220.03000.03000.03000.03000.0300-
Aug 05, 20220.03000.03000.03000.03000.0300-
Aug 04, 20220.03000.03000.03000.03000.030041,000
Aug 03, 20220.04000.04000.04000.04000.0400-
Aug 02, 20220.04000.04000.04000.04000.040025,800
Jul 29, 20220.03000.04000.03000.04000.040089,000
Jul 28, 20220.03000.03000.03000.03000.030059,700
Jul 27, 20220.03000.03000.03000.03000.030088,000
Jul 26, 20220.03000.03000.03000.03000.0300-
Jul 25, 20220.03000.03000.03000.03000.030031,000
Jul 22, 20220.03000.03000.03000.03000.0300-
Jul 21, 20220.03000.04000.03000.03000.030026,500
Jul 20, 20220.04000.04000.04000.04000.0400-
Jul 19, 20220.04000.04000.04000.04000.04001,500
Jul 18, 20220.04000.04000.03000.03000.0300217,700
Jul 15, 20220.04000.04000.04000.04000.04006,100
Jul 14, 20220.04000.04000.03000.04000.0400378,400
Jul 13, 20220.04000.04000.04000.04000.0400484,000
Jul 12, 20220.05000.05000.05000.05000.0500-
Jul 11, 20220.04000.05000.04000.05000.0500606,700
Jul 08, 20220.05000.05000.05000.05000.050051,000
Jul 07, 20220.05000.05000.04000.04000.040012,800
Jul 06, 20220.05000.05000.04000.05000.0500139,000
Jul 05, 20220.05000.05000.05000.05000.050025,000
Jul 04, 20220.05000.05000.05000.05000.05006,000
Jun 30, 20220.05000.06000.05000.05000.050022,600
Jun 29, 20220.09000.09000.06000.06000.06002,133,600
Jun 28, 20220.04000.04000.04000.04000.040017,500
Jun 27, 20220.04000.04000.04000.04000.0400148,000
Jun 24, 20220.05000.05000.05000.05000.0500-
Jun 23, 20220.04000.05000.04000.05000.050089,100
Jun 22, 20220.04000.04000.04000.04000.0400-
Jun 21, 20220.04000.04000.04000.04000.0400400,000
Jun 20, 20220.04000.04000.04000.04000.040055,000
Jun 17, 20220.05000.05000.05000.05000.050014,000
Jun 16, 20220.05000.05000.05000.05000.050025,000
Jun 15, 20220.05000.05000.05000.05000.050025,000
Jun 14, 20220.05000.05000.04000.04000.040038,000
Jun 13, 20220.05000.05000.05000.05000.0500167,000
Jun 10, 20220.05000.05000.05000.05000.0500227,600
Jun 09, 20220.05000.05000.05000.05000.0500133,100
Jun 08, 20220.05000.05000.05000.05000.050040,000
Jun 07, 20220.05000.05000.05000.05000.05002,500
Jun 06, 20220.05000.05000.05000.05000.05004,800
Jun 03, 20220.05000.05000.05000.05000.0500107,000
Jun 02, 20220.04000.05000.04000.05000.050084,000
Jun 01, 20220.05000.05000.05000.05000.05003,000
May 31, 20220.05000.05000.04000.04000.040053,500
May 30, 20220.05000.05000.05000.05000.0500-
May 27, 20220.05000.05000.05000.05000.0500140,100
May 26, 20220.04000.04000.04000.04000.0400-
May 25, 20220.05000.05000.04000.04000.040050,000
May 24, 20220.04000.04000.04000.04000.0400312,000
May 20, 20220.05000.05000.05000.05000.050075,300
May 19, 20220.05000.05000.05000.05000.050073,000
May 18, 20220.05000.05000.05000.05000.0500-
May 17, 20220.05000.05000.05000.05000.0500-
May 16, 20220.05000.05000.05000.05000.0500-
May 13, 20220.05000.05000.05000.05000.050081,300
May 12, 20220.05000.05000.05000.05000.050042,000
May 11, 20220.05000.05000.05000.05000.050061,000
May 10, 20220.05000.05000.05000.05000.050014,000
May 09, 20220.05000.05000.05000.05000.0500229,000
May 06, 20220.05000.05000.05000.05000.050050,000
May 05, 20220.05000.05000.05000.05000.0500355,500
May 04, 20220.05000.05000.05000.05000.050020,100
May 03, 20220.05000.05000.05000.05000.050046,000
May 02, 20220.06000.06000.06000.06000.060034,300
Apr 29, 20220.05000.06000.05000.06000.0600166,200
Apr 28, 20220.05000.05000.05000.05000.0500-
Apr 27, 20220.05000.05000.05000.05000.050027,000
Apr 26, 20220.05000.05000.05000.05000.050038,000
Apr 25, 20220.05000.06000.05000.06000.0600411,000
Apr 22, 20220.06000.06000.06000.06000.0600619,800
Apr 21, 20220.05000.06000.05000.06000.0600295,300
Apr 20, 20220.05000.05000.05000.05000.050072,400
Apr 19, 20220.05000.05000.05000.05000.0500134,900
Apr 18, 20220.04000.05000.04000.05000.0500468,800
Apr 14, 20220.04000.04000.04000.04000.040018,000
Apr 13, 20220.04000.04000.04000.04000.0400-
Apr 12, 20220.04000.04000.04000.04000.040012,000
Apr 11, 20220.04000.04000.04000.04000.040061,200
Apr 08, 20220.04000.04000.04000.04000.0400154,000
Apr 07, 20220.05000.05000.05000.05000.0500-
Apr 06, 20220.05000.05000.05000.05000.05008,000
Apr 05, 20220.04000.04000.04000.04000.0400116,000
Apr 04, 20220.05000.05000.04000.04000.040072,700
Apr 01, 20220.05000.05000.05000.05000.050015,500
Mar 31, 20220.05000.05000.05000.05000.0500-
Mar 30, 20220.05000.05000.05000.05000.0500-
Mar 29, 20220.05000.05000.04000.05000.0500109,500
Mar 28, 20220.05000.05000.05000.05000.0500-
Mar 25, 20220.05000.05000.05000.05000.0500-
Mar 24, 20220.05000.05000.05000.05000.050050,900
Mar 23, 20220.05000.05000.05000.05000.0500-
Mar 22, 20220.05000.05000.05000.05000.0500417,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...