Canada markets open in 4 hours 34 minutes

Atco Mining Inc. (QP9.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.0280-0.0010 (-3.45%)
As of 08:05AM CEST. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.02800.02800.02800.02800.028033,200
May 02, 20240.02460.02900.02460.02900.0290-
Apr 30, 20240.02120.02120.02120.02120.0212-
Apr 29, 20240.02140.02140.02140.02140.0214-
Apr 26, 20240.02460.02460.02460.02460.0246-
Apr 25, 20240.02460.02460.02460.02460.0246-
Apr 24, 20240.02140.02560.02140.02560.0256-
Apr 23, 20240.02140.02140.02140.02140.0214-
Apr 22, 20240.02480.02480.02480.02480.0248-
Apr 19, 20240.02460.02460.02460.02460.0246-
Apr 18, 20240.02460.02460.02460.02460.0246-
Apr 17, 20240.02460.02460.02460.02460.0246-
Apr 16, 20240.02800.02800.02800.02800.0280-
Apr 15, 20240.02800.02800.02800.02800.0280-
Apr 12, 20240.02820.02820.02820.02820.0282-
Apr 11, 20240.02800.02800.02800.02800.0280-
Apr 10, 20240.02460.02460.02460.02460.0246-
Apr 09, 20240.02440.02880.02440.02880.0288-
Apr 08, 20240.02780.02900.02780.02900.0290-
Apr 05, 20240.02460.02460.02460.02460.0246-
Apr 04, 20240.02460.02580.02460.02580.0258-
Apr 03, 20240.02480.02480.02480.02480.0248-
Apr 02, 20240.02820.02820.02820.02820.0282-
Mar 28, 20240.03300.03600.03300.03600.0360-
Mar 27, 20240.03850.03850.03850.03850.0385-
Mar 26, 20240.03250.03250.03250.03250.0325-
Mar 25, 20240.03900.04900.03900.04900.049033,200
Mar 22, 20240.04050.04050.04050.04050.0405-
Mar 21, 20240.03500.03500.03500.03500.0350-
Mar 20, 20240.03350.03350.03350.03350.0335-
Mar 19, 20240.04150.04200.04150.04200.0420-
Mar 18, 20240.03800.03800.03800.03800.0380-
Mar 15, 20240.03650.03650.03650.03650.0365-
Mar 14, 20240.04000.04000.04000.04000.0400-
Mar 13, 20240.03850.03850.03850.03850.0385-
Mar 12, 20240.03650.03650.03650.03650.0365-
Mar 11, 20240.04150.04150.04150.04150.0415-
Mar 08, 20240.03650.03650.03650.03650.0365-
Mar 07, 20240.03650.03650.03650.03650.0365-
Mar 06, 20240.02950.04550.02950.04550.045544,000
Mar 05, 20240.02950.02950.02950.02950.0295-
Mar 04, 20240.03300.03300.03300.03300.0330-
Mar 01, 20240.03650.03650.03650.03650.0365-
Feb 29, 20240.04000.04000.04000.04000.0400-
Feb 28, 20240.05000.05000.05000.05000.050030,000
Feb 27, 20240.04350.04350.04350.04350.0435-
Feb 26, 20240.04700.04700.04700.04700.0470-
Feb 23, 20240.04350.04650.04350.04650.0465-
Feb 22, 20240.04200.04200.04200.04200.0420-
Feb 21, 20240.04700.04700.04700.04700.0470-
Feb 20, 20240.05750.05950.05650.05950.05953,500
Feb 19, 20240.05600.05600.05600.05600.0560-
Feb 16, 20240.04750.04750.04750.04750.0475-
Feb 15, 20240.04050.04050.04050.04050.0405-
Feb 14, 20240.04250.04400.04250.04300.0430-
Feb 13, 20240.02900.04500.02900.04500.045010,000
Feb 12, 20240.02650.02800.02650.02800.0280-
Feb 09, 20240.02650.02650.02650.02650.0265-
Feb 08, 20240.02900.02900.02900.02900.0290-
Feb 07, 20240.02900.02900.02900.02900.0290-
Feb 06, 20240.02650.02650.02650.02650.0265-
Feb 05, 20240.02050.02050.02050.02050.0205-
Feb 02, 20240.02250.02250.02250.02250.0225-
Feb 01, 20240.02300.02300.02300.02300.0230-
Jan 31, 20240.02450.02450.02450.02450.0245-
Jan 30, 20240.02450.02450.02450.02450.0245-
Jan 29, 20240.03000.03000.03000.03000.0300-
Jan 26, 20240.01950.01950.01950.01950.0195-
Jan 25, 20240.01950.01950.01950.01950.0195-
Jan 24, 20240.01950.01950.01950.01950.0195-
Jan 23, 20240.01950.01950.01950.01950.0195-
Jan 22, 20240.01950.01950.01950.01950.0195-
Jan 19, 20240.01950.01950.01950.01950.0195-
Jan 18, 20240.02500.02500.02500.02500.0250-
Jan 17, 20240.02650.02650.02650.02650.0265-
Jan 16, 20240.02600.02600.02600.02600.0260-
Jan 15, 20240.02300.02300.02300.02300.0230-
Jan 12, 20240.02600.02600.02550.02550.0255-
Jan 11, 20240.03000.03000.03000.03000.0300-
Jan 10, 20240.03000.03000.03000.03000.0300-
Jan 09, 20240.03000.03000.03000.03000.0300-
Jan 08, 20240.03000.04600.03000.04600.046020,000
Jan 05, 20240.03000.03000.03000.03000.0300-
Jan 04, 20240.02400.02400.02400.02400.0240-
Jan 03, 20240.02100.02400.02100.02400.0240-
Jan 02, 20240.02400.02400.02400.02400.0240-
Dec 29, 20230.02400.02400.02400.02400.0240-
Dec 28, 20230.02300.02300.02300.02300.0230-
Dec 27, 20230.02300.02300.02300.02300.0230-
Dec 22, 20230.02300.02300.02300.02300.0230-
Dec 21, 20230.02100.02100.02100.02100.0210-
Dec 20, 20230.02300.02300.02300.02300.0230-
Dec 19, 20230.02300.02300.02300.02300.0230-
Dec 18, 20230.02300.02300.02300.02300.0230-
Dec 15, 20230.02600.02600.02600.02600.0260-
Dec 14, 20230.02300.02300.02200.02200.0220-
Dec 13, 20230.02650.02650.02650.02650.0265-
Dec 12, 20230.02500.02500.02500.02500.0250-
Dec 11, 20230.02650.02650.02650.02650.0265-
Dec 08, 20230.02650.02650.02650.02650.0265-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...