ATLS - Atlas Energy Group, LLC

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 18, 20180.0110.0120.0110.0110.01112,378
Dec 17, 20180.0110.0140.0110.0110.011164,300
Dec 14, 20180.0120.0140.0110.0120.012268,900
Dec 13, 20180.0120.0140.0120.0140.014479,000
Dec 12, 20180.0110.0140.0110.0120.01297,100
Dec 11, 20180.0120.0140.0110.0140.014320,400
Dec 10, 20180.0130.0130.0130.0130.01330,500
Dec 07, 20180.0150.0150.0120.0130.013288,600
Dec 06, 20180.0120.0150.0120.0150.015343,200
Dec 04, 20180.0150.0160.0110.0120.012725,400
Dec 03, 20180.0160.0160.0140.0160.016611,100
Nov 30, 20180.0180.0210.0150.0160.0161,460,300
Nov 29, 20180.0140.0190.0110.0180.0182,773,600
Nov 28, 20180.0120.0150.0100.0140.0144,953,700
Nov 27, 20180.0150.0150.0120.0120.012546,100
Nov 26, 20180.0270.0270.0120.0150.0151,405,800
Nov 23, 20180.0300.0300.0150.0250.025160,400
Nov 21, 20180.0300.0300.0240.0300.03021,200
Nov 20, 20180.0360.0380.0340.0340.0344,700
Nov 19, 20180.0300.0360.0300.0360.03627,000
Nov 16, 20180.0380.0410.0250.0400.040291,100
Nov 15, 20180.0380.0440.0320.0330.03354,000
Nov 14, 20180.0380.0410.0300.0300.030268,000
Nov 13, 20180.0430.0450.0300.0380.038245,800
Nov 12, 20180.0420.0430.0420.0430.0432,900
Nov 09, 20180.0440.0440.0420.0420.04218,600
Nov 08, 20180.0430.0430.0410.0410.0411,200
Nov 07, 20180.0430.0450.0430.0450.0453,300
Nov 06, 20180.0380.0450.0380.0410.0415,200
Nov 05, 20180.0380.0490.0380.0490.049600
Nov 02, 20180.0430.0430.0380.0400.04018,400
Nov 01, 20180.0400.0410.0380.0410.04111,900
Oct 31, 20180.0400.0460.0390.0390.03932,000
Oct 30, 20180.0400.0420.0400.0420.0426,700
Oct 29, 20180.0400.0430.0400.0400.04012,300
Oct 26, 20180.0430.0430.0400.0400.0404,300
Oct 25, 20180.0400.0400.0400.0400.0409,200
Oct 24, 20180.0430.0430.0400.0410.04117,400
Oct 23, 20180.0450.0490.0410.0410.0414,000
Oct 22, 20180.0400.0420.0400.0410.04133,600
Oct 19, 20180.0430.0430.0400.0400.04063,800
Oct 18, 20180.0480.0480.0100.0400.040269,300
Oct 17, 20180.0470.0490.0450.0450.045185,000
Oct 16, 20180.0440.0490.0440.0490.049500
Oct 15, 20180.0430.0550.0400.0400.040198,200
Oct 12, 20180.0430.0430.0430.0430.0431,900
Oct 11, 20180.0440.0440.0430.0430.0434,200
Oct 10, 20180.0430.0440.0430.0430.0435,500
Oct 09, 20180.0430.0440.0430.0430.0433,200
Oct 08, 20180.0460.0460.0460.0460.046800
Oct 05, 20180.0470.0470.0460.0460.0462,400
Oct 04, 20180.0470.0470.0460.0460.04634,000
Oct 03, 20180.0420.0470.0420.0470.04734,100
Oct 02, 20180.0420.0460.0420.0460.0462,500
Oct 01, 20180.0450.0450.0410.0420.04266,100
Sep 28, 20180.0450.0460.0450.0450.0456,300
Sep 27, 20180.0470.0470.0450.0450.045148,000
Sep 26, 20180.0470.0470.0440.0470.047100,200
Sep 25, 20180.0420.0470.0420.0470.047118,200
Sep 24, 20180.0440.0490.0370.0490.049138,800
Sep 21, 20180.0430.0480.0340.0400.040249,600
Sep 20, 20180.0490.0490.0440.0440.04462,300
Sep 19, 20180.0480.0490.0480.0490.04955,200
Sep 18, 20180.0470.0490.0470.0490.04969,500
Sep 17, 20180.0480.0480.0470.0470.0475,800
Sep 14, 20180.0470.0470.0390.0470.047244,600
Sep 13, 20180.0470.0470.0460.0460.04617,200
Sep 12, 20180.0470.0470.0460.0460.04636,300
Sep 11, 20180.0450.0470.0450.0460.046303,000
Sep 10, 20180.0470.0470.0430.0460.04615,700
Sep 07, 20180.0380.0460.0380.0430.04321,700
Sep 06, 20180.0440.0510.0380.0400.040105,700
Sep 05, 20180.0440.0440.0440.0440.04416,200
Sep 04, 20180.0480.0510.0460.0490.04977,900
Aug 31, 20180.0430.0480.0410.0440.04417,400
Aug 30, 20180.0430.0430.0410.0410.04131,000
Aug 29, 20180.0550.0640.0400.0430.043149,200
Aug 28, 20180.0400.0510.0400.0420.0422,600
Aug 27, 20180.0400.0420.0400.0420.0421,100
Aug 24, 20180.0400.0540.0400.0400.0404,700
Aug 23, 20180.0410.0650.0400.0400.04044,800
Aug 22, 20180.0480.0480.0380.0400.040122,700
Aug 21, 20180.0400.0520.0400.0480.048174,600
Aug 20, 20180.0400.0450.0400.0440.04490,800
Aug 17, 20180.0470.0470.0470.0470.0472,000
Aug 16, 20180.0480.0480.0460.0480.04832,300
Aug 15, 20180.0480.0500.0460.0460.0464,300
Aug 14, 20180.0480.0480.0460.0460.04621,900
Aug 13, 20180.0480.0480.0460.0480.0483,100
Aug 10, 20180.0500.0500.0460.0460.04616,300
Aug 09, 20180.0500.0560.0490.0500.05059,200
Aug 08, 20180.0500.0520.0470.0490.049140,500
Aug 07, 20180.0440.0490.0440.0480.048235,000
Aug 06, 20180.0450.0450.0440.0440.04410,700
Aug 03, 20180.0420.0500.0420.0450.045164,900
Aug 02, 20180.0470.0470.0420.0420.0424,500
Aug 01, 20180.0430.0500.0430.0470.04740,500
Jul 31, 20180.0480.0500.0430.0460.04695,300
Jul 30, 20180.0550.0550.0480.0500.05055,500
Jul 27, 20180.0550.0550.0480.0550.05530,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...