Atlas Consolidated Mining and Development Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-24	3.660	3.700	3.660	3.700	3.700	4,000
2023-07-21	3.700	3.750	3.650	3.650	3.650	104,000
2023-07-20	3.800	3.800	3.800	3.800	3.800	20,000
2023-07-19	3.650	3.800	3.650	3.700	3.700	158,000
2023-07-18	3.700	3.700	3.650	3.650	3.650	92,000
2023-07-17	3.700	3.700	3.700	3.700	3.700	1,000
2023-07-14	3.780	3.800	3.700	3.700	3.700	160,000
2023-07-13	3.790	3.790	3.630	3.630	3.630	19,000
2023-07-12	3.630	3.630	3.630	3.630	3.630	25,000
2023-07-11	3.790	3.790	3.600	3.600	3.600	71,000
2023-07-10	3.600	3.800	3.600	3.800	3.800	54,000
2023-07-07	3.700	3.700	3.640	3.640	3.640	86,000
2023-07-06	3.700	3.800	3.700	3.700	3.700	54,000
2023-07-05	3.720	3.800	3.700	3.800	3.800	45,000
2023-07-04	3.720	3.800	3.720	3.800	3.800	6,000
2023-07-03	3.800	3.800	3.800	3.800	3.800	18,000
2023-06-30	3.800	3.800	3.800	3.800	3.800	82,000
2023-06-29	3.800	3.800	3.610	3.700	3.700	57,000
2023-06-27	3.610	3.700	3.610	3.700	3.700	128,000
2023-06-26	3.700	3.800	3.600	3.600	3.600	124,000
2023-06-23	3.600	3.700	3.600	3.700	3.700	30,000
2023-06-22	3.560	3.560	3.550	3.550	3.550	4,000
2023-06-21	3.760	3.760	3.530	3.530	3.530	457,000
2023-06-20	3.800	3.800	3.750	3.750	3.750	179,000
2023-06-19	3.810	3.810	3.800	3.800	3.800	190,000
2023-06-16	3.860	3.900	3.820	3.820	3.820	51,000
2023-06-15	3.860	3.860	3.840	3.840	3.840	93,000
2023-06-14	3.840	3.920	3.840	3.900	3.900	78,000
2023-06-13	3.900	3.900	3.840	3.840	3.840	169,000
2023-06-09	3.920	3.920	3.910	3.910	3.910	193,000
2023-06-08	3.950	3.950	3.950	3.950	3.950	20,000
2023-06-07	4.000	4.000	3.950	3.950	3.950	161,000
2023-06-06	3.920	3.920	3.910	3.910	3.910	125,000
2023-06-05	4.000	4.000	3.910	3.920	3.920	1,008,000
2023-06-02	4.000	4.000	4.000	4.000	4.000	66,000
2023-06-01	3.900	4.000	3.900	4.000	4.000	11,000
2023-05-31	4.030	4.030	4.030	4.030	4.030	190,000
2023-05-29	4.150	4.150	4.000	4.030	4.030	35,000
2023-05-26	3.970	4.150	3.880	4.150	4.150	83,000
2023-05-25	3.860	3.870	3.860	3.870	3.870	42,000
2023-05-24	4.030	4.100	3.800	3.990	3.990	349,000
2023-05-23	4.030	4.030	4.030	4.030	4.030	13,000
2023-05-22	4.030	4.030	4.030	4.030	4.030	2,000
2023-05-19	4.020	4.030	4.020	4.030	4.030	85,000
2023-05-18	4.010	4.050	4.010	4.050	4.050	9,000
2023-05-17	4.030	4.030	4.020	4.020	4.020	96,000
2023-05-16	4.100	4.110	4.100	4.100	4.100	15,000
2023-05-15	4.020	4.120	4.020	4.120	4.120	8,000
2023-05-12	4.160	4.160	4.020	4.020	4.020	241,000
2023-05-11	4.200	4.200	4.200	4.200	4.200	60,000
2023-05-10	4.180	4.230	4.170	4.230	4.230	372,000
2023-05-09	4.260	4.260	4.180	4.180	4.180	5,000
2023-05-08	4.250	4.250	4.210	4.250	4.250	109,000
2023-05-05	4.230	4.230	4.200	4.220	4.220	125,000
2023-05-04	4.310	4.320	4.220	4.220	4.220	57,000
2023-05-03	4.340	4.350	4.310	4.310	4.310	53,000
2023-05-02	4.200	4.300	4.190	4.300	4.300	178,000
2023-04-28	4.230	4.400	4.200	4.400	4.400	173,000
2023-04-27	4.300	4.300	4.270	4.270	4.270	31,000
2023-04-26	4.560	4.560	4.250	4.300	4.300	61,000

← NewerPage 14 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.