Atlas Consolidated Mining and Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	6.060	6.150	6.060	6.140	6.140	194,500
2022-02-02	6.010	6.130	6.010	6.100	6.100	125,800
2022-01-31	6.020	6.030	5.950	6.000	6.000	945,500
2022-01-28	6.010	6.080	5.990	6.060	6.060	861,700
2022-01-27	6.070	6.090	6.000	6.020	6.020	938,100
2022-01-26	6.070	6.090	6.070	6.080	6.080	108,100
2022-01-25	6.100	6.100	6.070	6.070	6.070	500,600
2022-01-24	6.110	6.110	6.090	6.100	6.100	1,663,200
2022-01-21	6.160	6.170	6.100	6.100	6.100	929,100
2022-01-20	6.060	6.130	6.050	6.130	6.130	1,323,700
2022-01-19	6.020	6.050	6.020	6.050	6.050	413,300
2022-01-18	6.030	6.060	6.010	6.040	6.040	783,800
2022-01-17	6.170	6.170	6.000	6.000	6.000	1,465,100
2022-01-14	6.260	6.280	6.120	6.170	6.170	898,500
2022-01-13	6.120	6.390	6.120	6.300	6.300	1,942,400
2022-01-12	6.050	6.100	6.050	6.090	6.090	690,500
2022-01-11	6.050	6.070	6.030	6.040	6.040	469,500
2022-01-10	6.000	6.060	6.000	6.050	6.050	590,600
2022-01-07	6.030	6.060	6.000	6.000	6.000	724,700
2022-01-06	6.000	6.030	6.000	6.010	6.010	368,000
2022-01-05	6.120	6.140	6.020	6.030	6.030	1,023,500
2022-01-03	6.170	6.210	6.150	6.150	6.150	515,500
2021-12-31	6.200	6.220	6.170	6.170	6.170	4,444,200
2021-12-29	6.150	6.230	6.150	6.200	6.200	658,800
2021-12-28	6.000	6.160	6.000	6.140	6.140	956,400
2021-12-27	5.960	6.010	5.960	5.990	5.990	436,700
2021-12-24	5.870	5.960	5.870	5.960	5.960	1,247,800
2021-12-23	5.850	5.860	5.850	5.850	5.850	480,400
2021-12-22	5.820	5.850	5.800	5.820	5.820	518,400
2021-12-21	5.860	5.860	5.760	5.810	5.810	407,900
2021-12-20	5.890	5.900	5.860	5.860	5.860	767,800
2021-12-17	5.910	5.920	5.890	5.900	5.900	436,000
2021-12-16	5.910	5.910	5.880	5.910	5.910	1,293,200
2021-12-15	5.970	5.970	5.950	5.950	5.950	347,400
2021-12-14	6.000	6.000	5.960	5.960	5.960	1,004,900
2021-12-13	6.000	6.000	5.980	5.990	5.990	189,100
2021-12-10	6.020	6.030	5.980	6.000	6.000	1,199,500
2021-12-09	6.050	6.060	6.020	6.020	6.020	548,000
2021-12-07	6.050	6.150	6.000	6.050	6.050	1,096,200
2021-12-06	6.050	6.100	6.000	6.020	6.020	879,900
2021-12-03	6.070	6.180	6.070	6.180	6.180	11,200
2021-12-02	6.020	6.210	5.960	6.210	6.210	155,300
2021-12-01	6.020	6.080	5.950	6.020	6.020	1,638,500
2021-11-29	6.230	6.230	6.020	6.030	6.030	1,529,900
2021-11-26	6.400	6.400	6.280	6.280	6.280	723,400
2021-11-25	6.400	6.410	6.350	6.380	6.380	414,600
2021-11-24	6.260	6.350	6.250	6.300	6.300	711,100
2021-11-23	6.300	6.310	6.250	6.250	6.250	1,120,100
2021-11-22	6.360	6.400	6.260	6.300	6.300	857,000
2021-11-19	6.520	6.550	6.400	6.400	6.400	1,541,700
2021-11-18	6.750	6.750	6.510	6.520	6.520	2,743,300
2021-11-17	6.790	6.820	6.690	6.800	6.800	2,758,500
2021-11-16	6.710	6.870	6.700	6.800	6.800	1,069,800
2021-11-15	6.550	6.880	6.500	6.750	6.750	1,023,400
2021-11-12	6.300	6.620	6.260	6.550	6.550	982,600
2021-11-11	6.260	6.270	6.240	6.250	6.250	1,169,000
2021-11-10	6.240	6.250	6.230	6.230	6.230	1,279,900
2021-11-09	6.200	6.260	6.180	6.230	6.230	1,348,200
2021-11-08	6.400	6.400	6.110	6.180	6.180	1,774,200
2021-11-05	6.450	6.450	6.270	6.340	6.340	1,754,900

← NewerPage 20 of 21 · 1,215 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.