Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atlas Lithium Corporation - Common Stock (NQ: ATLX )

7.770 +0.050 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 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 (%)
Nov 21, 2024 7.830 7.830 7.420 7.770 79,593 +0.05(+0.65%)
Nov 20, 2024 7.960 8.100 7.640 7.720 81,143 -0.33(-4.10%)
Nov 19, 2024 7.660 8.250 7.524 8.050 123,234 +0.39(+5.09%)
Nov 18, 2024 7.530 8.040 7.520 7.660 54,642 +0.15(+2.00%)
Nov 15, 2024 7.830 7.830 7.470 7.510 45,846 -0.31(-3.96%)
Nov 14, 2024 8.000 8.260 7.728 7.820 37,244 -0.17(-2.13%)
Nov 13, 2024 7.470 8.200 7.349 7.990 95,659 +0.58(+7.83%)
Nov 12, 2024 7.920 8.060 7.250 7.410 116,741 -0.64(-7.95%)
Nov 11, 2024 8.370 8.750 7.540 8.050 145,247 -0.49(-5.74%)
Nov 08, 2024 8.800 9.129 8.270 8.540 144,324 -0.21(-2.40%)
Nov 07, 2024 8.870 8.986 8.392 8.750 73,138 -0.04(-0.46%)
Nov 06, 2024 8.750 9.015 8.150 8.790 114,544 -0.18(-2.01%)
Nov 05, 2024 9.330 9.649 8.770 8.970 86,642 -0.34(-3.65%)
Nov 04, 2024 9.650 9.700 9.060 9.310 68,920 -0.35(-3.62%)
Nov 01, 2024 10.09 10.09 9.230 9.660 113,347 -0.39(-3.88%)
Oct 31, 2024 10.46 10.46 9.544 10.05 141,745 -0.53(-5.01%)
Oct 30, 2024 10.16 10.98 9.900 10.58 121,840 +0.37(+3.57%)
Oct 29, 2024 10.53 11.89 9.770 10.21 276,785 -0.04(-0.34%)
Oct 28, 2024 9.000 11.36 8.839 10.25 560,210 +2.03(+24.70%)
Oct 25, 2024 8.320 8.550 7.990 8.220 112,219 -0.11(-1.32%)
Oct 24, 2024 8.110 8.370 7.850 8.330 82,241 +0.29(+3.61%)
Oct 23, 2024 7.870 8.130 7.660 8.040 65,688 +0.13(+1.64%)
Oct 22, 2024 7.230 8.150 7.230 7.910 129,262 +0.55(+7.47%)
Oct 21, 2024 7.780 7.990 7.090 7.360 69,106 -0.34(-4.42%)
Oct 18, 2024 7.470 7.890 7.460 7.700 117,111 +0.24(+3.22%)
Oct 17, 2024 7.870 7.895 7.450 7.460 52,979 -0.33(-4.24%)
Oct 16, 2024 7.420 7.970 7.420 7.790 103,530 +0.40(+5.41%)
Oct 15, 2024 7.330 7.500 7.100 7.390 62,885 -0.02(-0.27%)
Oct 14, 2024 7.650 7.770 7.280 7.410 82,416 -0.33(-4.26%)
Oct 11, 2024 7.330 8.050 7.330 7.740 180,881 +0.41(+5.59%)
Oct 10, 2024 6.860 7.997 6.860 7.330 306,515 +0.49(+7.16%)
Oct 09, 2024 6.930 7.030 6.630 6.840 151,875 +0.06(+0.88%)
Oct 08, 2024 7.140 7.190 6.700 6.780 86,739 -0.40(-5.57%)
Oct 07, 2024 6.600 7.450 6.600 7.180 264,602 +0.57(+8.62%)
Oct 04, 2024 6.600 6.940 6.450 6.610 201,839 +0.03(+0.46%)
Oct 03, 2024 6.350 6.670 6.350 6.580 78,522 +0.17(+2.65%)
Oct 02, 2024 6.530 6.690 6.370 6.410 102,440 -0.19(-2.88%)
Oct 01, 2024 6.960 6.960 6.435 6.600 90,904 -0.20(-2.94%)
Sep 30, 2024 7.000 7.290 6.710 6.800 127,515 -0.37(-5.16%)
Sep 27, 2024 7.380 7.515 6.855 7.170 169,620 -0.24(-3.24%)
Sep 26, 2024 7.050 7.586 6.650 7.410 129,751 +0.39(+5.56%)
Sep 25, 2024 6.610 7.100 6.580 7.020 127,371 +0.44(+6.69%)
Sep 24, 2024 6.870 6.990 6.252 6.580 182,538 -0.18(-2.66%)
Sep 23, 2024 7.500 7.590 6.520 6.760 220,104 -0.68(-9.14%)
Sep 20, 2024 8.020 8.050 6.850 7.440 485,690 -0.46(-5.88%)
Sep 19, 2024 9.280 9.600 7.710 7.905 599,456 -1.52(-16.17%)
Sep 18, 2024 10.08 10.08 9.420 9.430 30,998 -0.71(-7.00%)
Sep 17, 2024 9.550 10.17 9.530 10.14 48,747 +0.49(+5.08%)
Sep 16, 2024 10.11 10.11 9.520 9.650 43,239 -0.34(-3.40%)
Sep 13, 2024 10.47 10.48 9.750 9.990 48,917 -0.40(-3.85%)
Sep 12, 2024 10.05 10.63 10.03 10.39 418,809 +0.52(+5.27%)
Sep 11, 2024 9.750 10.62 9.610 9.870 103,541 +0.61(+6.59%)
Sep 10, 2024 9.000 9.260 8.880 9.260 52,542 +0.22(+2.43%)
Sep 09, 2024 9.650 9.670 9.000 9.040 36,152 -0.48(-5.04%)
Sep 06, 2024 9.500 9.720 9.370 9.520 24,220 -0.15(-1.55%)
Sep 05, 2024 9.270 10.06 9.100 9.670 21,685 +0.35(+3.76%)
Sep 04, 2024 9.730 9.760 9.040 9.320 52,901 -0.56(-5.67%)
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.