Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Atlas Lithium Corporation - Common Stock (NQ: ATLX )

9.810 -2.380 (-19.52%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	17.90	17.90	16.76	17.31	84,250	-0.57(-3.19%)
Mar 30, 2023	18.20	18.20	17.50	17.88	43,023	+0.43(+2.46%)
Mar 29, 2023	17.55	18.40	17.40	17.45	92,228	-0.03(-0.17%)
Mar 28, 2023	16.72	18.84	16.54	17.48	194,943	+0.76(+4.55%)
Mar 27, 2023	16.85	16.97	16.40	16.72	45,041	+0.45(+2.77%)
Mar 24, 2023	16.09	16.67	16.00	16.27	52,123	+0.05(+0.31%)
Mar 23, 2023	16.14	17.25	16.00	16.22	91,622	+0.11(+0.68%)
Mar 22, 2023	16.80	17.00	16.07	16.11	101,465	-0.63(-3.76%)
Mar 21, 2023	14.48	17.26	14.33	16.74	164,318	+2.63(+18.64%)
Mar 20, 2023	13.48	15.44	13.48	14.11	134,748	+0.46(+3.37%)
Mar 17, 2023	13.38	14.00	13.00	13.65	142,091	+0.06(+0.44%)
Mar 16, 2023	13.51	14.52	13.50	13.59	109,119	-0.12(-0.88%)
Mar 15, 2023	14.17	14.68	12.83	13.71	270,413	-1.07(-7.24%)
Mar 14, 2023	16.70	17.20	14.78	14.78	176,967	-1.82(-10.96%)
Mar 13, 2023	16.70	17.89	16.25	16.60	199,019	-0.10(-0.60%)
Mar 10, 2023	16.87	17.23	16.01	16.70	97,952	-0.04(-0.24%)
Mar 09, 2023	18.35	18.89	16.31	16.74	221,018	-0.91(-5.16%)
Mar 08, 2023	17.00	18.43	17.00	17.65	135,803	+0.47(+2.74%)
Mar 07, 2023	17.76	18.19	16.28	17.18	238,699	-0.63(-3.54%)
Mar 06, 2023	19.00	19.77	17.06	17.81	323,007	-0.04(-0.22%)
Mar 03, 2023	17.50	19.48	16.88	17.85	683,253	+1.20(+7.21%)
Mar 02, 2023	13.17	16.65	12.98	16.65	697,898	+3.30(+24.72%)
Mar 01, 2023	13.25	13.75	12.85	13.35	276,403	-0.05(-0.37%)
Feb 28, 2023	13.49	14.84	13.05	13.40	271,832	+0.50(+3.88%)
Feb 27, 2023	13.02	14.29	12.02	12.90	578,168	-1.85(-12.54%)
Feb 24, 2023	19.25	21.18	12.53	14.75	2,837,652	-5.10(-25.69%)
Feb 23, 2023	13.11	21.29	13.00	19.85	3,752,397	+7.48(+60.47%)
Feb 22, 2023	10.29	12.68	10.25	12.37	921,364	+1.43(+13.07%)
Feb 21, 2023	8.200	11.94	8.200	10.94	6,156,548	+3.72(+51.52%)
Feb 17, 2023	7.430	7.600	7.000	7.220	68,455	-0.12(-1.63%)
Feb 16, 2023	6.950	7.580	6.860	7.340	45,889	+0.29(+4.11%)
Feb 15, 2023	7.140	7.140	6.930	7.050	32,421	-0.03(-0.42%)
Feb 14, 2023	6.990	7.110	6.850	7.080	41,575	+0.18(+2.61%)
Feb 13, 2023	7.100	7.290	6.860	6.900	55,357	-0.07(-1.00%)
Feb 10, 2023	7.130	7.260	6.760	6.970	38,662	-0.14(-1.97%)
Feb 09, 2023	7.230	7.230	6.990	7.110	38,080	-0.01(-0.14%)
Feb 08, 2023	7.150	7.295	6.955	7.120	54,530	-0.08(-1.11%)
Feb 07, 2023	7.420	7.420	6.990	7.200	109,703	+0.06(+0.84%)
Feb 06, 2023	6.730	7.170	6.570	7.140	52,564	+0.32(+4.69%)
Feb 03, 2023	7.280	7.300	6.520	6.820	111,563	-0.56(-7.59%)
Feb 02, 2023	7.730	7.808	7.170	7.380	89,049	-0.23(-3.02%)
Feb 01, 2023	7.920	8.065	7.550	7.610	72,023	-0.25(-3.19%)
Jan 31, 2023	8.240	8.240	7.500	7.861	91,364	-0.01(-0.12%)
Jan 30, 2023	7.770	8.270	7.495	7.870	84,183	+0.06(+0.77%)
Jan 27, 2023	8.500	8.761	7.318	7.810	164,798	-0.68(-8.01%)
Jan 26, 2023	8.810	8.990	8.300	8.490	76,195	-0.21(-2.41%)
Jan 25, 2023	8.570	8.920	8.330	8.700	59,122	-0.11(-1.25%)
Jan 24, 2023	8.530	8.850	8.500	8.810	48,123	+0.31(+3.65%)
Jan 23, 2023	9.430	9.460	8.390	8.500	196,606	-1.18(-12.19%)
Jan 20, 2023	9.400	10.00	9.400	9.680	110,962	-0.03(-0.31%)
Jan 19, 2023	10.30	10.30	9.113	9.710	312,098	-0.49(-4.80%)
Jan 18, 2023	9.380	12.94	8.750	10.20	4,867,018	+1.72(+20.28%)
Jan 17, 2023	7.480	8.870	7.480	8.480	359,954	+0.94(+12.52%)
Jan 13, 2023	7.270	7.750	7.000	7.536	102,912	+0.08(+1.02%)
Jan 12, 2023	8.490	8.490	7.020	7.460	147,677	-0.71(-8.69%)
Jan 11, 2023	6.810	8.590	6.660	8.170	623,561	+1.07(+15.07%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Atlas Lithium Corporation - Common Stock (NQ: ATLX )

Historical Prices