Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atlas Salt Inc (OP: REMRF )

0.4572 UNCHANGED
Streaming Delayed Price Updated: 3:34 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 04, 2024 0.4500 0.4658 0.4484 0.4572 4,920 +0.00(+0.18%)
Jun 03, 2024 0.4700 0.5150 0.4564 0.4564 7,924 -0.01(-2.71%)
May 31, 2024 0.4679 0.4783 0.4679 0.4691 1,777 -0.00(-0.61%)
May 30, 2024 0.4720 0.4720 0.4490 0.4720 2,997 +0.00(+0.30%)
May 28, 2024 0.4706 152 +0.00(+0.13%)
May 24, 2024 0.4820 0.4820 0.4700 0.4700 3,620 -0.02(-3.53%)
May 23, 2024 0.4869 0.4872 0.4761 0.4872 5,851 -0.00(-0.98%)
May 22, 2024 0.4920 0.4920 0.4920 0.4920 3,387 -0.01(-1.70%)
May 21, 2024 0.5005 0.5005 0.5005 0.5005 400 -0.01(-1.18%)
May 20, 2024 0.4966 0.5065 0.4700 0.5065 2,000 +0.01(+2.68%)
May 17, 2024 0.4760 0.5100 0.4760 0.4933 1,833 +0.00(+0.02%)
May 16, 2024 0.4700 0.5119 0.4700 0.4932 29,485 -0.01(-2.32%)
May 15, 2024 0.5300 0.5300 0.5049 0.5049 21,396 -0.00(-0.59%)
May 14, 2024 0.5000 0.5300 0.4991 0.5079 16,861 +0.01(+1.58%)
May 13, 2024 0.5100 0.5180 0.5000 0.5000 25,687 -0.01(-1.96%)
May 10, 2024 0.5015 0.5100 0.4850 0.5100 5,795 +0.01(+1.69%)
May 09, 2024 0.5015 0.5015 0.5015 0.5015 1,002 +0.01(+2.24%)
May 08, 2024 0.4857 0.4913 0.4857 0.4905 2,269 +0.00(+0.08%)
May 07, 2024 0.4986 0.5017 0.4901 0.4901 5,666 -0.02(-4.17%)
May 06, 2024 0.5000 0.5286 0.5000 0.5114 6,531 +0.00(+0.81%)
May 03, 2024 0.5073 0.5073 0.5073 0.5073 10,080 +0.00(+0.36%)
May 02, 2024 0.5142 0.5200 0.5055 0.5055 15,714 -0.01(-2.41%)
May 01, 2024 0.5260 0.5319 0.5180 0.5180 6,614 +0.00(+0.95%)
Apr 30, 2024 0.5500 0.5500 0.5131 0.5131 30,589 -0.05(-8.38%)
Apr 29, 2024 0.5592 0.5620 0.5500 0.5600 4,692 +0.00(+0.00%)
Apr 26, 2024 0.5580 0.5811 0.5500 0.5600 12,168 -0.02(-3.66%)
Apr 25, 2024 0.5905 0.5905 0.5550 0.5813 3,401 -0.00(-0.26%)
Apr 24, 2024 0.5820 0.5897 0.5801 0.5828 2,587 -0.02(-2.59%)
Apr 23, 2024 0.5983 0.6000 0.5983 0.5983 8,573 -0.02(-3.50%)
Apr 22, 2024 0.6450 0.6515 0.6195 0.6200 19,160 +0.04(+6.29%)
Apr 18, 2024 0.5833 0 -0.01(-1.14%)
Apr 17, 2024 0.6129 0.6129 0.5900 0.5900 9,639 +0.00(+0.10%)
Apr 16, 2024 0.5720 0.6055 0.5720 0.5894 10,504 -0.01(-2.09%)
Apr 15, 2024 0.5955 0.6020 0.5800 0.6020 6,402 -0.01(-2.24%)
Apr 12, 2024 0.6210 0.6288 0.6117 0.6158 4,765 -0.00(-0.68%)
Apr 11, 2024 0.5920 0.6200 0.5920 0.6200 4,439 +0.02(+3.33%)
Apr 10, 2024 0.5799 0.6000 0.5699 0.6000 5,779 +0.03(+4.48%)
Apr 09, 2024 0.5743 0.5743 0.5743 0.5743 196 +0.01(+1.25%)
Apr 08, 2024 0.5669 0.5712 0.5661 0.5672 14,630 +0.00(+0.39%)
Apr 05, 2024 0.5415 0.5701 0.5415 0.5650 33,380 -0.01(-0.89%)
Apr 04, 2024 0.5800 0.5800 0.5701 0.5701 4,444 -0.02(-2.75%)
Apr 03, 2024 0.5746 0.5862 0.5699 0.5862 7,501 +0.00(+0.48%)
Apr 02, 2024 0.5552 0.6000 0.5552 0.5834 24,911 +0.01(+2.35%)
Apr 01, 2024 0.5950 0.5950 0.5693 0.5700 516 +0.00(+0.12%)
Mar 27, 2024 0.5693 0 +0.02(+2.78%)
Mar 26, 2024 0.5720 0.5720 0.5539 0.5539 470 -0.01(-1.35%)
Mar 25, 2024 0.5572 0.5615 0.5572 0.5615 6,650 -0.01(-1.42%)
Mar 22, 2024 0.5831 0.6027 0.5696 0.5696 13,295 -0.05(-8.07%)
Mar 21, 2024 0.5700 0.6196 0.5584 0.6196 16,952 +0.07(+12.14%)
Mar 20, 2024 0.5540 0.5540 0.5400 0.5525 4,448 -0.00(-0.27%)
Mar 19, 2024 0.5700 0.5700 0.5378 0.5540 2,330 -0.01(-2.24%)
Mar 18, 2024 0.5862 0.5862 0.5544 0.5667 21,472 -0.00(-0.58%)
Mar 15, 2024 0.6066 0.6066 0.5700 0.5700 3,453 -0.03(-5.43%)
Mar 14, 2024 0.6358 0.6358 0.6027 0.6027 10,765 +0.01(+1.01%)
Mar 13, 2024 0.5765 0.5967 0.5765 0.5967 12,505 +0.03(+4.68%)
Mar 12, 2024 0.6000 0.6000 0.5700 0.5700 5,163 -0.02(-3.39%)
Mar 11, 2024 0.6367 0.6367 0.5879 0.5900 10,100 -0.06(-9.23%)
Mar 08, 2024 0.6300 0.6700 0.6300 0.6500 7,578 -0.01(-1.90%)
Mar 07, 2024 0.6900 0.6920 0.6325 0.6626 18,647 -0.03(-3.97%)
Mar 06, 2024 0.6838 0.7229 0.6464 0.6900 131,790 +0.07(+11.94%)
Mar 05, 2024 0.5170 0.6200 0.5087 0.6164 23,868 +0.11(+22.74%)
Mar 04, 2024 0.4977 0.5022 0.4480 0.5022 8,425 +0.02(+3.89%)
Mar 01, 2024 0.4829 0.4927 0.4829 0.4834 2,600 -0.00(-0.66%)
Feb 29, 2024 0.4800 0.4866 0.4460 0.4866 59,160 -0.00(-0.69%)
Feb 28, 2024 0.4881 0.4900 0.4881 0.4900 3,648 +0.00(+0.00%)
Feb 27, 2024 0.4944 0.4944 0.4540 0.4900 5,087 +0.01(+1.41%)
Feb 26, 2024 0.4832 0.4832 0.4832 0.4832 560 +0.02(+4.72%)
Feb 23, 2024 0.4614 0.4614 0.4614 0.4614 1,004 +0.00(+0.22%)
Feb 22, 2024 0.4600 0.4672 0.4469 0.4604 7,552 +0.01(+2.38%)
Feb 21, 2024 0.4483 0.4657 0.4483 0.4497 8,050 +0.01(+1.88%)
Feb 20, 2024 0.4561 0.4561 0.4414 0.4414 5,517 -0.01(-3.18%)
Feb 16, 2024 0.4559 0.4559 0.4559 0.4559 1,010 -0.01(-1.15%)
Feb 15, 2024 0.4612 0.4612 0.4230 0.4612 760 +0.01(+3.25%)
Feb 14, 2024 0.4290 0.4661 0.4200 0.4467 27,092 -0.02(-3.96%)
Feb 13, 2024 0.4566 0.4651 0.4549 0.4651 7,008 +0.00(+0.65%)
Feb 12, 2024 0.4930 0.4930 0.4621 0.4621 6,527 +0.02(+4.01%)
Feb 09, 2024 0.4488 0.4595 0.4443 0.4443 6,031 -0.01(-2.89%)
Feb 08, 2024 0.4550 0.4575 0.4550 0.4575 753 +0.00(+0.64%)
Feb 07, 2024 0.4546 0.4546 0.4546 0.4546 3,746 -0.01(-2.99%)
Feb 06, 2024 0.4730 0.4730 0.4581 0.4686 3,090 -0.00(-0.93%)
Feb 05, 2024 0.4730 0.4863 0.4730 0.4730 600 +0.00(+0.75%)
Feb 02, 2024 0.4800 0.4800 0.4671 0.4695 8,812 -0.01(-1.26%)
Feb 01, 2024 0.4719 0.4755 0.4719 0.4755 965 +0.00(+0.91%)
Jan 31, 2024 0.4680 0.4712 0.4569 0.4712 3,795 +0.02(+3.77%)
Jan 30, 2024 0.4670 0.4700 0.4519 0.4541 11,081 -0.00(-0.79%)
Jan 29, 2024 0.4519 0.4577 0.4519 0.4577 3,134 +0.01(+2.95%)
Jan 26, 2024 0.4190 0.4500 0.4190 0.4446 10,151 -0.01(-1.96%)
Jan 25, 2024 0.4602 0.4602 0.4491 0.4535 11,193 -0.01(-1.28%)
Jan 24, 2024 0.4177 0.4612 0.4177 0.4594 9,347 +0.01(+2.09%)
Jan 23, 2024 0.4105 0.4579 0.4105 0.4500 23,150 +0.01(+1.47%)
Jan 22, 2024 0.4494 0.4582 0.4334 0.4435 7,444 -0.00(-0.76%)
Jan 19, 2024 0.5000 0.5000 0.4469 0.4469 13,144 -0.02(-4.24%)
Jan 18, 2024 0.4667 0.4667 0.4634 0.4667 3,743 -0.00(-0.15%)
Jan 17, 2024 0.4700 0.4809 0.4625 0.4674 6,114 -0.00(-0.91%)
Jan 16, 2024 0.4830 0.4954 0.4717 0.4717 12,930 -0.02(-3.08%)
Jan 12, 2024 0.5068 0.5068 0.4831 0.4867 39,285 -0.02(-4.61%)
Jan 11, 2024 0.5318 0.5318 0.5100 0.5102 7,023 -0.02(-3.10%)
Jan 10, 2024 0.5500 0.5500 0.5232 0.5265 3,703 +0.01(+2.35%)
Jan 09, 2024 0.5302 0.5302 0.5144 0.5144 4,500 -0.02(-3.34%)
Jan 08, 2024 0.5217 0.5322 0.5217 0.5322 6,007 +0.01(+1.20%)
Jan 05, 2024 0.5144 0.5259 0.5144 0.5259 6,350 -0.00(-0.77%)
Jan 04, 2024 0.5263 0.5300 0.5263 0.5300 3,146 +0.00(+0.09%)
Jan 03, 2024 0.5300 0.5397 0.5223 0.5295 23,534 +0.00(+0.28%)
Jan 02, 2024 0.5279 0.5547 0.5114 0.5280 14,293 -0.01(-2.60%)
Dec 29, 2023 0.5362 0.5421 0.5121 0.5421 12,711 -0.01(-0.99%)
Dec 28, 2023 0.5340 0.5510 0.5300 0.5475 20,125 +0.01(+1.58%)
Dec 27, 2023 0.5741 0.5741 0.5390 0.5390 7,313 -0.01(-1.55%)
Dec 26, 2023 0.5600 0.5600 0.5470 0.5475 2,286 -0.02(-3.22%)
Dec 22, 2023 0.5656 0.5657 0.5541 0.5657 1,762 +0.01(+1.43%)
Dec 21, 2023 0.5600 0.5600 0.5500 0.5577 5,303 +0.01(+1.40%)
Dec 20, 2023 0.5700 0.5887 0.5500 0.5500 36,465 -0.01(-1.50%)
Dec 19, 2023 0.5250 0.5747 0.5250 0.5584 7,856 +0.04(+8.24%)
Dec 18, 2023 0.5054 0.5227 0.4780 0.5159 20,394 +0.02(+4.48%)
Dec 15, 2023 0.4804 0.4938 0.4804 0.4938 9,555 -0.02(-3.18%)
Dec 14, 2023 0.5128 0.5210 0.4820 0.5100 24,759 -0.00(-0.02%)
Dec 13, 2023 0.5218 0.5300 0.5101 0.5101 16,766 -0.00(-0.76%)
Dec 12, 2023 0.5166 0.5166 0.5100 0.5140 1,495 -0.01(-1.49%)
Dec 11, 2023 0.5087 0.5218 0.4921 0.5218 21,939 +0.01(+2.58%)
Dec 08, 2023 0.4921 0.5199 0.4921 0.5087 23,589 -0.00(-0.12%)
Dec 07, 2023 0.5143 0.5216 0.5000 0.5093 4,778 +0.00(+0.77%)
Dec 06, 2023 0.5000 0.5054 0.4849 0.5054 20,834 +0.01(+1.08%)
Dec 05, 2023 0.5100 0.5159 0.5000 0.5000 89,544 -0.01(-1.96%)
Dec 04, 2023 0.6011 0.6011 0.5100 0.5100 50,583 -0.07(-11.69%)
Dec 01, 2023 0.5830 0.5830 0.5671 0.5775 14,454 -0.01(-1.10%)
Nov 30, 2023 0.5838 0.5839 0.5838 0.5839 2,542 -0.02(-2.86%)
Nov 29, 2023 0.5600 0.6011 0.5600 0.6011 24,369 +0.01(+2.23%)
Nov 28, 2023 0.5886 0.6022 0.5880 0.5880 34,032 -0.02(-2.81%)
Nov 27, 2023 0.5946 0.6165 0.5579 0.6050 124,375 +0.01(+1.75%)
Nov 24, 2023 0.5840 0.5946 0.5840 0.5946 4,215 +0.03(+5.82%)
Nov 22, 2023 0.5470 0.5619 0.5400 0.5619 44,513 -0.00(-0.39%)
Nov 21, 2023 0.5672 0.5735 0.5491 0.5641 25,358 +0.00(+0.73%)
Nov 20, 2023 0.5700 0.5731 0.5551 0.5600 30,726 -0.01(-1.65%)
Nov 17, 2023 0.5729 0.5729 0.5667 0.5694 3,563 -0.02(-3.48%)
Nov 16, 2023 0.6135 0.6485 0.5899 0.5899 24,939 -0.02(-3.97%)
Nov 15, 2023 0.6363 0.6464 0.6143 0.6143 29,942 -0.04(-5.80%)
Nov 14, 2023 0.6582 0.6678 0.6521 0.6521 7,197 -0.01(-1.41%)
Nov 13, 2023 0.6228 0.7000 0.6228 0.6614 23,883 +0.05(+7.83%)
Nov 10, 2023 0.6226 0.6226 0.5865 0.6134 35,018 -0.00(-0.23%)
Nov 09, 2023 0.6062 0.6148 0.6062 0.6148 7,073 +0.00(+0.65%)
Nov 08, 2023 0.5585 0.6108 0.5585 0.6108 5,965 +0.07(+12.07%)
Nov 07, 2023 0.5360 0.5540 0.5360 0.5450 30,231 +0.02(+2.83%)
Nov 06, 2023 0.5608 0.6050 0.5296 0.5300 32,757 -0.04(-6.29%)
Nov 03, 2023 0.5540 0.5745 0.5450 0.5656 35,047 +0.01(+2.19%)
Nov 02, 2023 0.5616 0.5621 0.5535 0.5535 27,880 +0.02(+3.13%)
Nov 01, 2023 0.5367 0.5367 0.5367 0.5367 437 -0.01(-0.98%)
Oct 31, 2023 0.5350 0.5420 0.5300 0.5420 39,198 +0.00(+0.37%)
Oct 30, 2023 0.5659 0.5700 0.5400 0.5400 70,614 -0.03(-5.26%)
Oct 27, 2023 0.5700 0.5960 0.5700 0.5700 22,991 -0.01(-2.16%)
Oct 26, 2023 0.5826 0.5826 0.5826 0.5826 10,000 +0.00(+0.85%)
Oct 25, 2023 0.5710 0.5915 0.5701 0.5777 22,100 -0.01(-1.08%)
Oct 24, 2023 0.6015 0.6015 0.5840 0.5840 14,756 -0.03(-4.26%)
Oct 23, 2023 0.6100 0.6200 0.5870 0.6100 56,208 -0.02(-2.40%)
Oct 20, 2023 0.6660 0.6660 0.6250 0.6250 27,252 -0.01(-1.37%)
Oct 19, 2023 0.6413 0.6419 0.6300 0.6337 21,427 +0.00(+0.59%)
Oct 18, 2023 0.6483 0.6650 0.6300 0.6300 20,225 -0.01(-2.25%)
Oct 17, 2023 0.6962 0.6962 0.6400 0.6445 48,406 -0.03(-4.16%)
Oct 16, 2023 0.6990 0.6905 0.6596 0.6725 40,309 +0.03(+5.21%)
Oct 13, 2023 0.6413 0.6535 0.6392 0.6392 40,509 -0.00(-0.13%)
Oct 12, 2023 0.6462 0.6500 0.6400 0.6400 17,224 -0.03(-4.48%)
Oct 11, 2023 0.6881 0.6890 0.6700 0.6700 44,362 -0.02(-2.63%)
Oct 10, 2023 0.7390 0.7390 0.6700 0.6881 61,664 +0.03(+4.26%)
Oct 09, 2023 0.7207 0.7207 0.6600 0.6600 2,325 -0.02(-2.77%)
Oct 06, 2023 0.6928 0.7039 0.6561 0.6788 23,637 -0.02(-3.03%)
Oct 05, 2023 0.6956 0.7000 0.6805 0.7000 3,367 +0.04(+5.36%)
Oct 04, 2023 0.7275 0.7404 0.6644 0.6644 14,571 -0.05(-6.62%)
Oct 03, 2023 0.7434 0.7434 0.6910 0.7115 8,735 -0.01(-1.18%)
Oct 02, 2023 0.7197 0.7338 0.7050 0.7200 10,856 -0.03(-4.47%)
Sep 29, 2023 0.7139 0.7796 0.6800 0.7537 26,958 +0.04(+5.56%)
Sep 28, 2023 0.6675 0.7564 0.6675 0.7140 44,571 +0.04(+6.57%)
Sep 27, 2023 0.6712 0.7060 0.6700 0.6700 48,211 -0.01(-1.18%)
Sep 26, 2023 0.7265 0.7265 0.6780 0.6780 45,632 -0.05(-6.62%)
Sep 25, 2023 0.7620 0.7400 0.7211 0.7261 15,915 -0.01(-1.83%)
Sep 22, 2023 0.6946 0.7530 0.6946 0.7396 22,782 +0.02(+2.07%)
Sep 21, 2023 0.7700 0.7700 0.7100 0.7246 55,017 -0.05(-5.90%)
Sep 20, 2023 0.7926 0.7926 0.7650 0.7700 26,796 -0.03(-3.75%)
Sep 19, 2023 0.8086 0.8086 0.7800 0.8000 13,226 +0.02(+2.56%)
Sep 18, 2023 0.7650 0.7926 0.7650 0.7800 5,784 -0.01(-0.64%)
Sep 15, 2023 0.8076 0.8076 0.7705 0.7850 10,730 +0.01(+0.90%)
Sep 14, 2023 0.7520 0.7780 0.7391 0.7780 31,048 +0.02(+2.37%)
Sep 13, 2023 0.7908 0.7908 0.7600 0.7600 20,564 -0.04(-4.76%)
Sep 12, 2023 0.8043 0.8181 0.7604 0.7980 74,054 -0.03(-3.83%)
Sep 11, 2023 0.8330 0.8331 0.8124 0.8298 28,255 +0.00(+0.22%)
Sep 08, 2023 0.8200 0.8280 0.8200 0.8280 13,780 +0.01(+0.98%)
Sep 07, 2023 0.8500 0.8500 0.8200 0.8200 12,086 -0.01(-1.30%)
Sep 06, 2023 0.8360 0.8449 0.8207 0.8308 46,331 -0.01(-1.10%)
Sep 05, 2023 0.8600 0.8650 0.8257 0.8400 83,278 -0.03(-3.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.