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

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

ATCO Mining Inc (PK) (ATMGF)

0.0338

0.0007

(2.11%)

Closed May 27 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0012	-3.42857142857	0.035	0.04	0.0206	66380	0.03062082	CS
4	0.0024	7.64331210191	0.0314	0.055	0.0206	46133	0.03332385	CS
12	-0.01378	-28.9617486339	0.04758	0.0603	0.0206	52943	0.04050337	CS
26	-0.02	-37.1747211896	0.0538	0.08	0.015	52955	0.04553562	CS
52	-0.06295	-65.0645994832	0.09675	0.205	0.015	52537	0.06398042	CS
156	-0.1092	-76.3636363636	0.143	1	0.0102	55905	0.07755674	CS
260	-0.1092	-76.3636363636	0.143	1	0.0102	55905	0.07755674	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1713561900	0.035	-0.0025	-6.67	0.04	0.04	0.035	88500
1713475500	0.0375	0.00112	3.08	0.03852	0.0404	0.0375	38625
1713389100	0.03638	-0.00132	-3.50	0.03588	0.03638	0.03588	11000
1713302940	0.0377	-0.00102	-2.63	0.055	0.055	0.0373799	31006
1713216000	0.03872	-0.00428	-9.95	0.055	0.055	0.03872	28560
1712957160	0.0429999	0.0029999	7.50	0.041	0.0429999	0.041	68020
1712870760	0.04	-0.00036	-0.89	0.04	0.04	0.04	59000
1712784000	0.04036	-0.00244	-5.70	0.041	0.041	0.04	75000
1712698140	0.0428	0.0018	4.39	0.04058	0.04755	0.04058	6000
1712611200	0.041	0.001	2.50	0.055	0.055	0.041	87050
1712352000	0.04	-0.0047	-10.51	0.04	0.04318	0.04	73205
1712265780	0.0446999	0.0086999	24.17	0.0446999	0.0446999	0.0446999	4000
1712179500	0.036	-0.0021	-5.51	0.04026	0.04026	0.036	55000
1712092980	0.0381	-0.0031	-7.52	0.0419	0.0427	0.0379	108600
1712006940	0.0412	-0.0119	-22.41	0.0415	0.0446999	0.0405	327490
1711660800	0.0531	0.0031	6.20	0.0531	0.0531	0.0531	23000
1711574940	0.05	0	0.00	0.05	0.05	0.05	0
1711488540	0.05	0.0045	9.89	0.05	0.0603	0.05	55600
1711401600	0.0455	-0.0051	-10.08	0.0475	0.0475	0.0429	77045
1711142880	0.0506	-0.00584	-10.35	0.053	0.053	0.0502	20200
1711056240	0.05644	0.00908	19.17	0.0474	0.05644	0.0474	15100
1710970140	0.04736	0.0012	2.60	0.0463999	0.05	0.0463999	16000
1710883740	0.04616	-0.00694	-13.07	0.0502	0.0502	0.04616	86000
1710796920	0.0531	0	0.00	0.0531	0.0531	0.0531	0
1710537720	0.0531	0.0001	0.19	0.045	0.0531	0.045	25750
1710451740	0.053	0	0.00	0.053	0.053	0.053	42500
1710365340	0.053	0.008	17.78	0.0469	0.053	0.045	83500
1710278940	0.045	-0.008	-15.09	0.0491	0.05102	0.045	98125
1710192540	0.053	0.0025	4.95	0.0566	0.0566	0.0509999	140300
1709936640	0.0505	0.0069	15.83	0.0534	0.0534	0.04836	37800
1709850480	0.0436	0	0.00	0.0436	0.0436	0.0436	0
1709764080	0.0436	-0.00055	-1.25	0.0429999	0.0436	0.0424	38762
1709677620	0.04415	0.00185	4.37	0.0433	0.05452	0.04	30381
1709590980	0.0423	-0.00576	-11.99	0.054	0.054	0.04	109700
1709332140	0.04806	-0.00194	-3.88	0.04758	0.05	0.0441	36600
1709245440	0.05	-0.0031	-5.84	0.053	0.0533	0.0441	205742
1709159100	0.0531	-0.0019	-3.45	0.0531	0.0531	0.0531	700
1709072940	0.055	0	0.00	0.0592	0.0592	0.055	34800

ATCO Mining (PK)

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