ATW.V - AtmanCo Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20180.100.100.080.090.0968,731
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
Feb 27, 20180.140.140.140.140.147,000
Feb 26, 20180.140.140.130.130.1375,000
Feb 23, 20180.140.140.140.140.1499,500
Feb 22, 20180.140.140.140.140.1412,000
Feb 21, 20180.140.140.140.140.1454,500
Feb 20, 20180.130.140.130.140.14323,000
Feb 16, 20180.140.140.130.130.1321,800
Feb 15, 20180.140.140.130.130.13179,800
Feb 14, 20180.140.140.140.140.1417,000
Feb 13, 20180.130.140.130.140.1422,700
Feb 12, 20180.140.140.130.140.1445,000
Feb 09, 20180.140.140.130.140.1431,800
Feb 08, 20180.140.140.130.130.1377,600
Feb 07, 20180.130.130.130.130.1317,000
Feb 06, 20180.130.140.130.140.14116,300
Feb 05, 20180.130.140.130.130.1357,000
Feb 02, 20180.140.140.130.130.1350,500
Feb 01, 20180.140.140.130.140.14171,500
Jan 31, 20180.140.140.140.140.1483,000
Jan 30, 20180.140.140.140.140.1426,500
Jan 29, 20180.170.170.140.140.14185,400
Jan 26, 20180.170.170.150.150.1575,000
Jan 25, 20180.170.170.150.150.15149,000
Jan 24, 20180.160.180.160.170.17102,100
Jan 23, 20180.160.180.160.180.1871,600
Jan 22, 20180.160.170.160.160.1670,900
Jan 19, 20180.160.170.140.160.16248,200
Jan 18, 20180.200.200.160.160.16271,300
Jan 17, 20180.200.200.180.200.20349,600
Jan 16, 20180.200.220.180.200.20429,600
Jan 15, 20180.200.210.190.200.20830,800
Jan 12, 20180.160.200.140.190.19982,600
Jan 11, 20180.170.180.160.160.161,126,200
Jan 10, 20180.140.170.140.170.17730,900
Jan 09, 20180.150.150.140.150.15251,800
Jan 08, 20180.140.150.140.150.15246,000
Jan 05, 20180.130.160.130.150.15217,800
Jan 04, 20180.140.140.130.130.1378,100
Jan 03, 20180.130.140.130.140.1448,800
Jan 02, 20180.130.140.130.140.14419,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...