Atlas Consolidated Mining and Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	3.380	3.380	3.300	3.300	3.300	75,000
2022-10-20	3.330	3.330	3.300	3.300	3.300	174,000
2022-10-19	3.360	3.400	3.350	3.400	3.400	198,000
2022-10-18	3.330	3.550	3.330	3.500	3.500	259,000
2022-10-17	3.190	3.400	3.190	3.350	3.350	80,000
2022-10-14	3.180	3.340	3.180	3.300	3.300	39,000
2022-10-13	3.300	3.300	3.140	3.180	3.180	1,366,000
2022-10-12	3.300	3.550	3.250	3.550	3.550	766,000
2022-10-11	3.300	3.380	3.240	3.250	3.250	121,000
2022-10-10	3.340	3.350	3.300	3.350	3.350	249,000
2022-10-07	3.480	3.480	3.480	3.480	3.480	10,000
2022-10-06	3.500	3.510	3.380	3.500	3.500	210,000
2022-10-05	3.400	3.450	3.400	3.420	3.420	195,000
2022-10-04	3.230	3.380	3.210	3.380	3.380	281,000
2022-10-03	3.220	3.280	3.200	3.260	3.260	47,000
2022-09-30	3.280	3.290	3.280	3.280	3.280	174,000
2022-09-29	3.480	3.480	3.280	3.300	3.300	883,000
2022-09-28	3.660	3.700	3.320	3.330	3.330	647,000
2022-09-27	4.100	4.100	3.620	3.650	3.650	1,931,000
2022-09-23	4.110	4.120	4.100	4.100	4.100	58,000
2022-09-22	4.140	4.140	4.110	4.110	4.110	216,000
2022-09-21	4.150	4.150	4.140	4.140	4.140	114,000
2022-09-20	4.160	4.160	4.150	4.150	4.150	126,000
2022-09-19	4.150	4.150	4.150	4.150	4.150	122,000
2022-09-16	4.200	4.200	4.160	4.170	4.170	228,000
2022-09-15	4.220	4.220	4.190	4.200	4.200	178,000
2022-09-14	4.300	4.300	4.220	4.220	4.220	141,000
2022-09-13	4.360	4.400	4.350	4.350	4.350	160,000
2022-09-12	4.350	4.350	4.300	4.350	4.350	560,000
2022-09-09	4.210	4.620	4.210	4.290	4.290	470,000
2022-09-08	4.210	4.210	4.200	4.210	4.210	96,000
2022-09-07	4.300	4.310	4.180	4.180	4.180	169,000
2022-09-06	4.220	4.300	4.220	4.300	4.300	55,000
2022-09-05	4.350	4.350	4.210	4.210	4.210	23,000
2022-09-02	4.220	4.220	4.180	4.220	4.220	53,000
2022-09-01	4.400	4.400	4.200	4.220	4.220	1,507,000
2022-08-31	4.400	4.500	4.330	4.430	4.430	279,000
2022-08-30	4.540	4.540	4.450	4.450	4.450	670,000
2022-08-26	4.580	4.590	4.540	4.540	4.540	1,125,000
2022-08-25	4.630	4.630	4.580	4.580	4.580	377,000
2022-08-24	4.590	4.650	4.580	4.640	4.640	189,000
2022-08-23	4.700	4.700	4.570	4.580	4.580	576,000
2022-08-22	4.780	4.780	4.730	4.730	4.730	135,000
2022-08-19	4.850	4.850	4.730	4.780	4.780	153,000
2022-08-18	4.700	4.750	4.700	4.700	4.700	83,000
2022-08-17	4.630	4.750	4.630	4.750	4.750	270,000
2022-08-16	4.640	4.700	4.640	4.690	4.690	101,000
2022-08-15	4.680	4.720	4.630	4.700	4.700	541,000
2022-08-12	4.660	4.820	4.600	4.660	4.660	190,000
2022-08-11	4.610	4.840	4.600	4.650	4.650	543,000
2022-08-10	4.600	4.700	4.590	4.590	4.590	592,000
2022-08-09	4.600	4.600	4.550	4.570	4.570	359,000
2022-08-08	4.650	4.670	4.500	4.600	4.600	392,000
2022-08-05	4.750	4.750	4.650	4.680	4.680	357,000
2022-08-04	4.620	4.700	4.620	4.690	4.690	138,000
2022-08-03	4.620	4.700	4.620	4.700	4.700	96,000
2022-08-02	4.600	4.800	4.510	4.710	4.710	820,000
2022-08-01	4.550	4.650	4.550	4.630	4.630	284,000
2022-07-29	4.550	4.580	4.510	4.540	4.540	312,000
2022-07-28	4.400	4.510	4.350	4.510	4.510	1,518,000

← NewerPage 17 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.