Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Atlas Lithium Corporation - Common Stock (NQ: ATLX )

14.24 -0.41 (-2.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2023 21.50 21.50 20.33 21.34 116,434 +0.16(+0.76%)
May 30, 2023 20.81 21.48 20.10 21.18 155,629 -0.33(-1.53%)
May 26, 2023 20.96 21.80 20.76 21.51 68,494 +0.47(+2.23%)
May 25, 2023 21.00 21.63 21.00 21.04 139,271 +0.36(+1.74%)
May 24, 2023 21.98 22.31 20.50 20.68 105,256 -1.82(-8.09%)
May 23, 2023 21.25 23.75 21.20 22.50 217,367 +1.15(+5.39%)
May 22, 2023 20.97 21.88 20.54 21.35 122,169 +0.31(+1.47%)
May 19, 2023 21.00 21.58 20.60 21.04 88,467 +0.04(+0.19%)
May 18, 2023 22.41 22.60 21.00 21.00 151,931 -1.60(-7.08%)
May 17, 2023 22.31 24.00 21.60 22.60 189,588 -1.14(-4.80%)
May 16, 2023 18.70 24.97 18.70 23.74 690,542 +4.75(+25.01%)
May 15, 2023 19.19 20.50 17.57 18.99 320,676 -0.20(-1.04%)
May 12, 2023 19.21 20.33 18.65 19.19 102,287 -0.05(-0.26%)
May 11, 2023 21.29 21.70 17.75 19.24 459,779 -2.30(-10.68%)
May 10, 2023 25.75 26.69 20.51 21.54 659,865 -3.98(-15.60%)
May 09, 2023 28.00 29.70 23.00 25.52 656,175 -2.42(-8.66%)
May 08, 2023 21.99 29.67 21.72 27.94 969,122 +3.98(+16.61%)
May 05, 2023 16.55 24.45 14.14 23.96 2,152,558 +7.03(+41.52%)
May 04, 2023 30.01 30.98 15.00 16.93 2,174,977 -12.95(-43.34%)
May 03, 2023 44.50 44.96 24.88 29.88 1,339,981 -11.58(-27.93%)
May 02, 2023 44.50 45.00 38.48 41.46 623,610 +2.57(+6.61%)
May 01, 2023 34.53 39.40 34.49 38.89 291,833 +4.36(+12.63%)
Apr 28, 2023 33.61 37.89 33.30 34.53 399,942 +1.86(+5.69%)
Apr 27, 2023 31.05 35.74 31.00 32.67 402,993 +2.12(+6.94%)
Apr 26, 2023 30.35 31.00 29.00 30.55 146,000 +1.13(+3.84%)
Apr 25, 2023 32.85 32.85 28.44 29.42 199,660 -1.18(-3.86%)
Apr 24, 2023 27.93 36.19 27.70 30.60 869,293 +3.39(+12.46%)
Apr 21, 2023 26.49 28.80 25.15 27.21 229,726 +1.10(+4.21%)
Apr 20, 2023 23.05 27.75 23.05 26.11 301,041 +2.73(+11.68%)
Apr 19, 2023 23.50 23.91 22.48 23.38 63,996 -0.47(-1.97%)
Apr 18, 2023 24.00 25.47 22.77 23.85 197,209 +0.45(+1.92%)
Apr 17, 2023 21.50 23.70 21.50 23.40 139,213 +2.01(+9.40%)
Apr 14, 2023 23.44 23.50 20.50 21.39 285,864 -2.05(-8.75%)
Apr 13, 2023 20.01 24.49 19.96 23.44 451,633 +3.69(+18.68%)
Apr 12, 2023 19.66 20.26 18.77 19.75 210,780 +1.19(+6.41%)
Apr 11, 2023 17.98 20.70 17.90 18.56 315,992 +0.45(+2.48%)
Apr 10, 2023 17.16 18.25 16.79 18.11 112,407 +1.35(+8.05%)
Apr 06, 2023 17.30 17.69 16.55 16.76 52,621 -0.10(-0.59%)
Apr 05, 2023 17.73 17.74 16.24 16.86 72,081 -0.83(-4.69%)
Apr 04, 2023 16.94 18.50 16.94 17.69 124,192 +0.87(+5.17%)
Apr 03, 2023 17.20 17.71 16.20 16.82 71,366 -0.49(-2.83%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.