Atlas Consolidated Mining and Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	6.000	6.070	5.940	5.940	5.940	1,015,500
2022-04-29	6.250	6.250	6.000	6.000	6.000	1,365,900
2022-04-28	6.260	6.330	6.210	6.210	6.210	857,800
2022-04-27	6.510	6.510	6.250	6.250	6.250	1,532,100
2022-04-26	6.690	6.690	6.500	6.510	6.510	1,065,400
2022-04-25	7.000	7.000	6.680	6.690	6.690	1,672,900
2022-04-22	7.070	7.320	7.070	7.200	7.200	5,278,400
2022-04-21	7.000	7.140	7.000	7.050	7.050	318,600
2022-04-20	7.000	7.030	6.980	7.010	7.010	211,200
2022-04-19	7.000	7.040	6.950	7.000	7.000	682,400
2022-04-18	6.900	7.020	6.900	7.000	7.000	430,300
2022-04-13	6.760	6.900	6.760	6.820	6.820	711,500
2022-04-12	6.930	6.930	6.800	6.800	6.800	397,600
2022-04-11	6.950	6.980	6.800	6.930	6.930	237,500
2022-04-08	6.850	6.990	6.800	6.990	6.990	148,000
2022-04-07	7.160	7.180	6.830	6.860	6.860	921,800
2022-04-06	7.150	7.180	7.080	7.160	7.160	280,300
2022-04-05	7.000	7.140	6.990	7.140	7.140	662,800
2022-04-04	6.770	6.920	6.770	6.920	6.920	349,700
2022-04-01	6.940	6.940	6.760	6.770	6.770	330,000
2022-03-31	6.900	6.970	6.800	6.940	6.940	130,000
2022-03-30	6.710	7.000	6.710	6.990	6.990	262,000
2022-03-29	6.800	6.800	6.690	6.730	6.730	673,400
2022-03-28	6.920	6.920	6.790	6.800	6.800	778,000
2022-03-25	7.080	7.100	6.870	7.000	7.000	454,600
2022-03-24	6.800	7.080	6.800	7.080	7.080	832,800
2022-03-23	6.610	6.780	6.550	6.780	6.780	610,800
2022-03-22	6.550	6.740	6.550	6.580	6.580	518,400
2022-03-21	6.680	6.680	6.550	6.580	6.580	409,500
2022-03-18	6.680	6.680	6.500	6.600	6.600	684,300
2022-03-17	6.590	6.680	6.590	6.600	6.600	766,300
2022-03-16	6.790	6.790	6.450	6.530	6.530	1,118,400
2022-03-15	6.650	6.720	6.400	6.700	6.700	1,333,200
2022-03-14	6.980	7.000	6.720	6.720	6.720	1,725,900
2022-03-11	7.380	7.650	6.940	6.960	6.960	3,400,600
2022-03-10	7.500	7.700	7.100	7.400	7.400	2,233,100
2022-03-09	8.400	8.400	7.500	7.890	7.890	4,061,800
2022-03-08	8.290	8.400	8.000	8.400	8.400	5,954,300
2022-03-07	8.000	8.370	7.830	8.370	8.370	9,567,800
2022-03-04	7.500	7.950	7.500	7.750	7.750	6,517,400
2022-03-03	7.200	7.460	7.200	7.380	7.380	2,117,000
2022-03-02	7.150	7.400	7.100	7.200	7.200	2,709,600
2022-03-01	6.940	7.200	6.940	7.100	7.100	2,660,900
2022-02-28	6.550	6.940	6.550	6.900	6.900	1,967,300
2022-02-24	6.760	6.760	6.500	6.550	6.550	1,425,800
2022-02-23	6.600	6.780	6.600	6.760	6.760	669,600
2022-02-22	6.580	6.600	6.400	6.600	6.600	801,100
2022-02-21	6.610	6.630	6.570	6.580	6.580	425,600
2022-02-18	6.600	6.650	6.510	6.610	6.610	980,600
2022-02-17	6.520	6.730	6.520	6.600	6.600	954,600
2022-02-16	6.380	6.580	6.340	6.500	6.500	904,400
2022-02-15	6.260	6.390	6.250	6.380	6.380	216,700
2022-02-14	6.230	6.300	6.230	6.250	6.250	82,900
2022-02-11	6.300	6.300	6.260	6.260	6.260	222,300
2022-02-10	6.230	6.260	6.170	6.220	6.220	369,000
2022-02-09	6.200	6.240	6.000	6.110	6.110	437,500
2022-02-08	6.180	6.290	6.180	6.270	6.270	358,500
2022-02-07	6.060	6.180	6.060	6.180	6.180	107,200
2022-02-04	6.110	6.140	6.060	6.100	6.100	247,100
2022-02-03	6.060	6.150	6.060	6.140	6.140	194,500

← NewerPage 19 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.