ATURF - Atom Energy Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20190.45000.45000.45000.45000.4500-
Aug 15, 20190.45000.45000.45000.45000.4500100
Aug 14, 20190.45000.45000.45000.45000.45001,000
Aug 13, 20190.45000.45000.45000.45000.45001,000
Aug 12, 20190.67500.67500.31000.31000.31003,200
Aug 09, 20190.67500.67500.31000.31000.31003,200
Aug 08, 20190.50000.50000.50000.50000.5000-
Aug 07, 20190.36500.50000.36500.50000.5000100
Aug 06, 20190.36500.50000.36500.50000.5000100
Aug 05, 20190.36500.50000.36500.50000.5000100
Aug 02, 20190.36500.50000.36500.50000.500040,000
Aug 01, 20190.32000.32000.30000.30000.300035,000
Jul 31, 20190.32000.32000.30000.30000.300035,000
Jul 30, 20190.32000.32000.30000.30000.300035,000
Jul 29, 20190.30000.30000.26000.30000.30004,300
Jul 26, 20190.26000.30000.26000.30000.300025,000
Jul 25, 20190.25000.25000.25000.25000.2500-
Jul 24, 20190.25000.25000.25000.25000.2500-
Jul 23, 20190.25000.25000.25000.25000.25009,500
Jul 22, 20190.25000.25000.24000.24000.24006,000
Jul 19, 20190.21000.21000.21000.21000.2100-
Jul 18, 20190.21000.21000.21000.21000.2100-
Jul 17, 20190.21000.21000.21000.21000.2100100
Jul 16, 20190.21000.22000.21000.22000.22002,900
Jul 15, 20190.24000.24000.24000.24000.2400-
Jul 12, 20190.24000.24000.24000.24000.2400-
Jul 11, 20190.24000.24000.24000.24000.240020,000
Jul 10, 20190.24000.24000.24000.24000.2400-
Jul 09, 20190.24000.24000.24000.24000.2400100
Jul 08, 20190.24000.24000.24000.24000.2400-
Jul 05, 20190.24000.24000.24000.24000.2400-
Jul 03, 20190.24000.24000.24000.24000.2400-
Jul 02, 20190.24000.24000.24000.24000.2400-
Jul 01, 20190.24000.24000.24000.24000.2400400
Jun 28, 20190.23000.23000.23000.23000.2300100
Jun 27, 20190.23000.24000.23000.23000.230013,600
Jun 26, 20190.23000.24000.23000.23000.230011,800
Jun 25, 20190.11000.11000.11000.11000.1100-
Jun 24, 20190.11000.11000.11000.11000.1100-
Jun 21, 20190.11000.11000.11000.11000.1100-
Jun 20, 20190.39000.39000.11000.11000.110024,300
Jun 19, 20190.09000.09000.06000.06000.06008,300
Jun 18, 20190.06000.06000.06000.06000.0600-
Jun 17, 20190.06000.06000.06000.06000.0600600
Jun 14, 20190.05000.05000.05000.05000.0500-
Jun 13, 20190.05000.05000.05000.05000.0500-
Jun 12, 20190.50000.50000.05000.05000.05008,900
Jun 11, 20190.03100.03100.03100.03100.03108,300
Jun 10, 20190.02500.02500.02500.02500.0250-
Jun 07, 20190.02500.02500.02500.02500.0250-
Jun 06, 20190.02500.02500.02500.02500.0250-
Jun 05, 20190.02500.02500.02500.02500.0250-
Jun 04, 20190.02500.02500.02500.02500.0250-
Jun 03, 20190.02500.02500.02500.02500.0250700
May 31, 20190.65000.65000.65000.65000.6500-
May 30, 20190.65000.65000.65000.65000.6500-
May 29, 20190.65000.65000.65000.65000.6500-
May 28, 20190.65000.65000.65000.65000.6500100
May 24, 20190.65000.65000.65000.65000.6500100
May 23, 20190.65000.65000.65000.65000.65003,300
May 22, 20190.65000.65000.65000.65000.6500-
May 21, 20190.65000.65000.65000.65000.65001,500
May 20, 20190.06000.60000.06000.60000.60001,500
May 17, 20190.05000.05000.05000.05000.0500-
May 16, 20190.05000.05000.05000.05000.0500100
May 15, 20190.08000.08000.08000.08000.0800-
May 14, 20190.08000.08000.08000.08000.0800200
May 13, 20190.08000.08000.08000.08000.08003,800
May 10, 20190.08000.08000.08000.08000.0800-
May 09, 20190.08000.08000.08000.08000.0800-
May 08, 20190.08000.08000.08000.08000.080010,000
May 07, 20190.35000.35000.35000.35000.3500-
May 06, 20190.35000.35000.35000.35000.3500-
May 03, 20190.35000.35000.35000.35000.3500-
May 02, 20190.35000.35000.35000.35000.3500-
May 01, 20190.25000.35000.25000.35000.35005,100
Apr 30, 20190.09000.09000.09000.09000.0900-
Apr 29, 20190.09000.09000.09000.09000.0900-
Apr 26, 20190.09000.09000.09000.09000.0900-
Apr 25, 20190.09000.09000.09000.09000.0900-
Apr 24, 20190.09000.09000.09000.09000.0900-
Apr 23, 20190.10000.10000.09000.09000.09007,100
Apr 22, 20190.05000.05000.05000.05000.0500-
Apr 18, 20190.05000.05000.05000.05000.0500-
Apr 17, 20190.05000.05000.05000.05000.0500-
Apr 16, 20190.05000.05000.05000.05000.0500-
Apr 15, 20190.05000.05000.05000.05000.0500-
Apr 12, 20190.05000.05000.05000.05000.0500-
Apr 11, 20190.05000.05000.05000.05000.0500-
Apr 10, 20190.05000.05000.05000.05000.0500-
Apr 09, 20190.05000.05000.05000.05000.0500-
Apr 08, 20190.05000.05000.05000.05000.0500-
Apr 05, 20190.05000.05000.05000.05000.0500-
Apr 04, 20190.05000.05000.05000.05000.0500-
Apr 03, 20190.05000.05000.05000.05000.0500-
Apr 02, 20190.05000.05000.05000.05000.0500-
Apr 01, 20190.05000.05000.05000.05000.0500-
Mar 29, 20190.05000.05000.05000.05000.0500-
Mar 28, 20190.05000.05000.05000.05000.0500-
Mar 27, 20190.05000.05000.05000.05000.0500-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...