Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

Atco Mining Inc. (ATMGF)

Compare
0.0190
+0.0049
+(34.75%)
At close: March 19 at 9:30:12 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 19, 20250.01900.01900.01900.01900.019030,000
Mar 17, 20250.01710.01770.01550.01550.015564,000
Mar 12, 20250.01400.01590.01400.01590.015943,000
Mar 6, 20250.01130.01780.01130.01410.014168,000
Mar 5, 20250.01400.01400.01400.01400.014016,000
Feb 28, 20250.01130.01130.01130.01130.011335,000
Feb 27, 20250.01280.01300.01280.01300.013038,800
Feb 26, 20250.01400.01650.01390.01650.0165142,000
Feb 25, 20250.01770.01770.01410.01410.014120,500
Feb 21, 20250.02000.02000.01750.01750.017513,000
Feb 20, 20250.01710.01800.01710.01800.018020,000
Feb 18, 20250.01420.01580.01420.01580.015833,500
Feb 14, 20250.01910.02010.01690.01690.016936,150
Feb 13, 20250.01700.01700.01700.01700.017020,000
Feb 12, 20250.01440.01440.01440.01440.014410,000
Feb 11, 20250.01500.01500.01440.01440.014430,000
Feb 10, 20250.01500.01500.01440.01440.014449,000
Feb 7, 20250.01800.01800.01410.01580.015812,000
Feb 6, 20250.01440.01700.01440.01700.017034,000
Feb 5, 20250.01590.01590.01590.01590.015919,000
Jan 31, 20250.01700.01700.01700.01700.017048,000
Jan 30, 20250.01500.02000.01500.01690.016996,500
Jan 29, 20250.01370.01410.01370.01410.0141122,514
Jan 28, 20250.01650.01680.01650.01680.016851,500
Jan 27, 20250.02200.02200.01790.01790.0179211,493
Jan 24, 20250.02000.02360.01590.01590.0159336,815
Jan 23, 20250.01180.02080.01180.01900.0190311,500
Jan 22, 20250.00920.00920.00860.00860.00863,000
Jan 21, 20250.00970.01180.00920.01180.011840,410
Jan 17, 20250.01180.01180.01180.01180.01187,500
Jan 16, 20250.00620.01170.00620.01170.0117176,000
Jan 15, 20250.01390.01390.01390.01390.01392,500
Jan 14, 20250.01700.01700.01290.01320.013239,400
Jan 13, 20250.01070.01070.01070.01070.01075,000
Jan 10, 20250.00610.01600.00610.01600.0160107,200
Jan 8, 20250.01230.01230.01230.01230.012330,000
Jan 7, 20250.01160.01280.01160.01200.012018,219
Jan 6, 20250.01170.01170.01170.01170.0117400
Jan 2, 20250.01150.01150.01150.01150.0115150
Dec 31, 20240.01160.01160.01000.01000.010022,000
Dec 27, 20240.01000.01150.00950.01150.011561,500
Dec 26, 20240.01000.01150.01000.01150.01154,700
Dec 23, 20240.01010.01010.01010.01010.010141,366
Dec 19, 20240.01010.01100.01010.01100.011058,031
Dec 18, 20240.01010.01010.01010.01010.010142,000
Dec 17, 20240.01090.01090.01050.01050.0105107,300
Dec 16, 20240.01060.01170.01060.01170.011715,000
Dec 12, 20240.01000.01000.01000.01000.01008,000
Dec 9, 20240.01300.01300.01300.01300.013025,933
Dec 5, 20240.01340.01340.01240.01240.012437,000
Dec 4, 20240.01210.01210.01210.01210.012110,000
Dec 3, 20240.01330.01330.01330.01330.01332,000
Dec 2, 20240.01030.01270.01000.01270.0127195,000
Nov 29, 20240.01320.01320.01320.01320.013210,000
Nov 27, 20240.01190.01340.01190.01340.0134133,332
Nov 26, 20240.01270.01270.01270.01270.012730,042
Nov 25, 20240.01000.01480.01000.01320.013243,237
Nov 21, 20240.01500.01500.01480.01480.014866,707
Nov 19, 20240.01190.01190.01090.01090.010925,250
Nov 18, 20240.01210.01210.01160.01160.011614,500
Nov 14, 20240.01300.01300.01300.01300.01301,510
Nov 13, 20240.01790.01790.01790.01790.017910,000
Nov 11, 20240.01790.01790.01790.01790.017940,010
Nov 8, 20240.01220.01650.01100.01650.0165253,000
Nov 7, 20240.01150.01150.01150.01150.011567,000
Nov 6, 20240.01420.01420.01240.01240.0124115,888
Nov 5, 20240.01430.01430.01220.01220.01221,500
Nov 1, 20240.01250.01250.01250.01250.01251,000
Oct 31, 20240.01070.01070.01070.01070.010710,000
Oct 28, 20240.01270.01800.01270.01800.018030,000
Oct 23, 20240.01120.01440.00880.01440.0144214,745
Oct 22, 20240.01110.01110.01110.01110.011116,345
Oct 21, 20240.01400.01410.01110.01110.0111201,000
Oct 18, 20240.01350.01350.01250.01300.013049,000
Oct 15, 20240.01370.01370.01370.01370.01379,255
Oct 14, 20240.01250.01250.01250.01250.01254,600
Oct 10, 20240.01050.01250.01050.01250.012568,200
Oct 9, 20240.01380.01380.01050.01050.0105212,931
Oct 7, 20240.01500.01500.01500.01500.0150100,000
Oct 4, 20240.01400.01440.01400.01440.014411,000
Oct 3, 20240.01400.01400.01400.01400.01401,000
Oct 1, 20240.01700.01700.01700.01700.017014,000
Sep 30, 20240.01900.01900.01700.01700.01701,100
Sep 25, 20240.01810.02000.01610.02000.0200214,200
Sep 24, 20240.01820.01820.01700.01750.0175104,890
Sep 23, 20240.01800.01800.01800.01800.018050,000
Sep 20, 20240.01680.01680.01680.01680.016810,000
Sep 19, 20240.01890.01890.01890.01890.018920,000
Sep 18, 20240.01690.01690.01690.01690.01695,000
Sep 16, 20240.01310.01310.01310.01310.013135,000
Sep 13, 20240.01910.01910.01910.01910.01919,000
Sep 12, 20240.01910.01910.01910.01910.01912,000
Sep 11, 20240.01510.02300.01510.02300.023031,000
Sep 10, 20240.01480.02300.01480.01910.01918,699
Sep 9, 20240.01250.01510.01250.01510.015128,365
Sep 6, 20240.02300.02300.01650.01650.01657,400
Sep 5, 20240.01900.01900.01900.01900.01901,000
Sep 3, 20240.01790.01790.01300.01300.0130242,300
Aug 30, 20240.02000.02300.02000.02300.023010,300
Aug 29, 20240.02300.02300.01760.01760.017633,100
Aug 28, 20240.02830.02830.01820.01820.018245,000
Aug 27, 20240.02120.02120.02120.02120.02121,000
Aug 26, 20240.01350.01350.01350.01350.013540,000
Aug 23, 20240.01720.01720.01720.01720.0172350
Aug 20, 20240.01700.01700.01700.01700.01702,000
Aug 19, 20240.01480.01630.01450.01630.016345,400
Aug 16, 20240.01280.01500.01280.01500.0150215,750
Aug 15, 20240.01390.01430.01390.01410.014176,500
Aug 14, 20240.01660.01660.01660.01660.016616,000
Aug 9, 20240.01820.01820.01660.01660.01662,100
Aug 7, 20240.01710.01710.01280.01280.012838,000
Aug 6, 20240.01800.01800.01800.01800.018010,000
Aug 5, 20240.01650.01800.01650.01800.018035,000
Aug 2, 20240.01830.01830.01800.01800.018025,270
Aug 1, 20240.01600.01600.01600.01600.0160517
Jul 31, 20240.01990.01990.01990.01990.01997,000
Jul 30, 20240.04000.04000.01830.01890.018960,300
Jul 29, 20240.01850.01850.01850.01850.018515,010
Jul 26, 20240.01850.01850.01850.01850.01855,424
Jul 25, 20240.02020.02180.01810.02180.021826,495
Jul 24, 20240.01860.01860.01810.01820.018239,745
Jul 23, 20240.02000.02000.02000.02000.0200115,000
Jul 22, 20240.01840.02000.01660.02000.0200116,755
Jul 19, 20240.02160.02160.01820.01820.018240,125
Jul 18, 20240.01750.01750.01750.01750.01752,000
Jul 16, 20240.01870.01870.01500.01730.017354,300
Jul 15, 20240.01880.01880.01740.01870.018786,800
Jul 12, 20240.01830.02050.01670.01860.0186169,400
Jul 11, 20240.02000.02100.01510.01660.0166122,150
Jul 10, 20240.01880.01880.01770.01770.017782,490
Jul 9, 20240.01600.02000.01600.01790.017935,500
Jul 8, 20240.04000.04000.01530.01730.017330,780
Jul 5, 20240.02000.02570.01480.01860.018671,200
Jul 3, 20240.01870.01880.01690.01690.016993,000
Jul 2, 20240.02810.02810.01670.01870.0187241,275
Jul 1, 20240.02500.04000.02500.04000.040025,000
Jun 28, 20240.02500.02700.02100.02100.021032,680
Jun 27, 20240.03000.03000.02120.02120.021245,530
Jun 26, 20240.03100.03100.02070.02070.0207102,920
Jun 25, 20240.02070.03100.02070.02420.0242157,645
Jun 24, 20240.02570.02570.02570.02570.0257400
Jun 21, 20240.01950.02200.01950.02200.02208,000
Jun 20, 20240.01910.01910.01910.01910.019110,000
Jun 18, 20240.02200.02200.02050.02050.020530,000
Jun 14, 20240.02000.02500.02000.02460.024631,000
Jun 13, 20240.02000.02000.02000.02000.020011,000
Jun 12, 20240.02370.02370.02000.02000.020080,000
Jun 11, 20240.02290.02550.02290.02310.023175,600
Jun 10, 20240.02240.02460.02170.02460.0246108,000
Jun 7, 20240.02210.02300.02110.02210.022125,000
Jun 5, 20240.02500.02500.02500.02500.02502,000
Jun 3, 20240.02410.02410.02410.02410.02418,000
May 31, 20240.02130.02250.02130.02250.022570,000
May 30, 20240.02950.02950.02550.02550.02553,000
May 29, 20240.02520.02520.02510.02510.02512,000
May 28, 20240.02450.02450.02450.02450.02452,500
May 24, 20240.02060.03380.02060.03380.033850,717
May 23, 20240.02620.03380.02620.03310.033147,700
May 22, 20240.02640.02650.02620.02620.0262102,000
May 21, 20240.03730.03730.02740.02740.027489,200
May 20, 20240.03710.04000.03710.04000.04006,000
May 17, 20240.03500.03710.03500.03710.037187,000
May 16, 20240.03300.03300.03300.03300.033017,000
May 15, 20240.03750.03750.03200.03200.032065,000
May 14, 20240.03280.03280.03280.03280.03281,500
May 13, 20240.03410.03690.03410.03690.036917,500
May 10, 20240.03480.03480.03300.03300.033071,366
May 9, 20240.03300.03300.03300.03300.033025,900
May 7, 20240.03010.03230.03010.03200.032033,400
May 6, 20240.03530.03530.03530.03530.0353466
May 3, 20240.04000.04000.04000.04000.040050,153
May 2, 20240.04060.04060.04060.04060.040624,630
May 1, 20240.03600.03600.03260.03580.035854,036
Apr 30, 20240.03670.03670.03500.03510.035148,100
Apr 29, 20240.05500.05500.03640.03690.036920,170
Apr 26, 20240.03140.04120.03000.03500.0350115,400
Apr 25, 20240.03780.03780.03470.03470.034722,000
Apr 24, 20240.03620.03620.03340.03340.03342,900
Apr 23, 20240.03440.03440.03440.03440.034412,000
Apr 22, 20240.03720.03720.03720.03720.03721,000
Apr 19, 20240.04000.04000.03500.03500.035088,500
Apr 18, 20240.03850.04040.03750.03750.037538,625
Apr 17, 20240.03590.03640.03590.03640.036411,000
Apr 16, 20240.05500.05500.03740.03770.037731,006
Apr 15, 20240.05500.05500.03870.03870.038728,560
Apr 12, 20240.04100.04300.04100.04300.043068,020
Apr 11, 20240.04000.04000.04000.04000.040059,000
Apr 10, 20240.04100.04100.04000.04040.040475,000
Apr 9, 20240.04060.04760.04060.04280.04286,000
Apr 8, 20240.05500.05500.04100.04100.041087,050
Apr 5, 20240.04000.04320.04000.04000.040073,205

Related Tickers

HZLIF Hertz Energy Inc.
0.1254
+39.33%
 
HANNF Hannan Metals Ltd.
0.9600
+1.59%
 
QUEXF Q2 Metals Corp.
0.4955
-4.72%
 
MALRY Mineral Resources Limited
10.57
+0.38%
 
NVSGF Nevada Sunrise Metals Corporation
0.0100
-28.57%
 
SYHBF Skyharbour Resources Ltd.
0.2170
-0.41%
 
PMETF Patriot Battery Metals Inc.
1.4150
+0.35%
 
APHLF
 
LTR.AX Liontown Resources Limited
0.4350
-8.42%