ATCO Mining Inc (PK) Historical Data - ATMGF | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
ATCO Mining Inc (PK) (ATMGF)
ATCO Mining Inc (PK) (ATMGF) Historical

ATCO Mining Inc (PK) (ATMGF)

0.0182

0.00

(0.00%)

Closed July 22 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.00055	-2.93333333333	0.01875	0.0216	0.015	45806	0.01817732	CS
4	-0.0075	-29.1828793774	0.0257	0.04	0.01476	77400	0.01948317	CS
12	-0.0368	-66.9090909091	0.055	0.055	0.01476	51368	0.02416597	CS
26	-0.0133	-42.2222222222	0.0315	0.08	0.01476	59406	0.03873727	CS
52	-0.0818	-81.8	0.1	0.15072	0.01476	54471	0.05060576	CS
156	-0.1248	-87.2727272727	0.143	1	0.0102	55869	0.07087025	CS
260	-0.1248	-87.2727272727	0.143	1	0.0102	55869	0.07087025	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721424180	0.0182	0.0007	4.00	0.0216	0.0216	0.0182	40125
1721337960	0.0175	0.00015	0.86	0.0175	0.0175	0.0175	2000
1721251320	0.01735	0	0.00	0.01735	0.01735	0.01735	0
1721164920	0.01735	-0.00135	-7.22	0.0187	0.0187	0.015	54300
1721078940	0.0187	0.0001001	0.54	0.01875	0.01875	0.0174	86800
1720819200	0.0185999	0.0020199	12.18	0.0183	0.0205	0.01669	169400
1720733280	0.01658	-0.00107	-6.06	0.02	0.021	0.0151	122150
1720646880	0.01765	-0.00025	-1.40	0.0188	0.0188	0.01765	82490
1720560540	0.0179	0.0006	3.47	0.016	0.02	0.016	35500
1720473600	0.0173	-0.0013	-6.99	0.04	0.04	0.01529	30780
1720214640	0.0185999	0.0017499	10.39	0.02	0.0257	0.01476	71200
1720041000	0.01685	-0.00185	-9.89	0.0187	0.0188	0.01685	93000
1719955740	0.0187	-0.0213	-53.25	0.02806	0.0281	0.0167	241275
1719868980	0.04	0.019	90.48	0.025	0.04	0.025	25000
1719610020	0.021	-0.00015	-0.71	0.025	0.027	0.021	32680
1719523200	0.02115	0.0004	1.93	0.03	0.03	0.02115	45530
1719437040	0.02075	-0.00345	-14.26	0.031	0.031	0.02075	102920
1719350880	0.0242	-0.0015	-5.84	0.0207	0.031	0.0207	157645
1719264540	0.0257	0.0037	16.82	0.0257	0.0257	0.0257	400
1719005220	0.022	0.0029	15.18	0.0195	0.022	0.0195	8000
1718918640	0.0191	-0.0014	-6.83	0.0191	0.0191	0.0191	10000
1718746140	0.0205	-0.00414	-16.80	0.022	0.022	0.0205	30000
1718659500	0.02464	0	0.00	0.02464	0.02464	0.02464	0
1718400300	0.02464	0.00464	23.20	0.02	0.02496	0.02	31000
1718314140	0.02	0	0.00	0.02	0.02	0.02	11000
1718227380	0.02	-0.00305	-13.23	0.02372	0.02372	0.02	80000
1718141340	0.02305	-0.00155	-6.30	0.0228599	0.0254999	0.0228599	75600
1718054880	0.0246	0.00255	11.56	0.0223499	0.0246	0.0217	108000
1717795800	0.02205	-0.00297	-11.87	0.0221	0.023	0.0211	25000
1717709400	0.02502	0	0.00	0.02502	0.02502	0.02502	0
1717622460	0.02502	0.0009	3.73	0.02502	0.02502	0.02502	2000
1717536540	0.02412	0	0.00	0.02412	0.02412	0.02412	0
1717450140	0.02412	0.00162	7.20	0.02412	0.02412	0.02412	8000
1717190940	0.0225	-0.003	-11.76	0.0213	0.0225	0.0213	70000
1717104540	0.0254999	0.0003999	1.59	0.0295	0.0295	0.0254999	3000
1717018020	0.0251	0.0006201	2.53	0.0252	0.0252	0.0251	2000
1716931740	0.0244799	-0.00932	-27.57	0.0244799	0.0244799	0.0244799	2500
1716585840	0.0337999	0.0006999	2.11	0.0206	0.0337999	0.0206	50717
1716499740	0.0331	0.0069	26.34	0.0262	0.0337999	0.0262	47700
1716412800	0.0262	-0.0012	-4.38	0.0264	0.02652	0.0262	102000
1716326940	0.0274	-0.0126	-31.50	0.0373	0.0373	0.0274	89200
1716240180	0.04	0.0029	7.82	0.0371	0.04	0.0371	6000
1715981340	0.0371	0.0041	12.42	0.035	0.0371	0.035	87000
1715894940	0.033	0.001	3.13	0.033	0.033	0.033	17000
1715808000	0.032	-0.0008	-2.44	0.0375	0.0375	0.032	65000
1715722140	0.0328	-0.0041	-11.11	0.0328	0.0328	0.0328	1500
1715635200	0.0369	0.00386	11.68	0.03408	0.0369	0.03408	17500
1715376000	0.03304	4.0E-5	0.12	0.0348	0.0348	0.03304	71366
1715289720	0.033	0.001	3.13	0.033	0.033	0.033	25900
1715203740	0.032	0	0.00	0.032	0.032	0.032	0
1715117340	0.032	-0.0033	-9.35	0.0301	0.0323	0.0301	33400
1715030940	0.0353	-0.0047	-11.75	0.0353	0.0353	0.0353	466
1714771740	0.04	-0.0006	-1.48	0.04	0.04	0.04	50153
1714685340	0.0406	0.0048	13.41	0.0406	0.0406	0.0406	24630
1714598400	0.0358	0.0007	1.99	0.036	0.036	0.03264	54036
1714512600	0.0351	-0.0018	-4.88	0.0367	0.0367	0.035	48100
1714425720	0.0369	0.0019	5.43	0.055	0.055	0.0364	20170
1714166580	0.035	0.00035	1.01	0.0314	0.0412	0.03	115400
1714080300	0.03465	0.0012	3.59	0.0378	0.0378	0.03465	22000
1713994020	0.03345	-0.00095	-2.76	0.03615	0.03615	0.03345	2900
1713907740	0.0344	-0.0028	-7.53	0.0344	0.0344	0.0344	12000
1713821340	0.0371999	0.0021999	6.29	0.0371999	0.0371999	0.0371999	1000

ATCO Mining (PK)

Nuveen Insrd FL

Anixa Biosciences

Allianz Aktiengesell

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions