Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Atlas Financial Hlds (NQ: AFH )

N/A UNCHANGED
Last Price Updated: 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 (%)
Sep 01, 2020 0.2050 0.2050 0.2050 0 -0.19(-47.44%)
Aug 31, 2020 0.4100 0.4100 0.3800 0.3900 235,849 -0.02(-4.88%)
Aug 28, 2020 0.4000 0.4200 0.4000 0.4100 174,000 +0.01(+2.50%)
Aug 27, 2020 0.4000 0.4100 0.3800 0.4000 130,862 +0.00(+0.00%)
Aug 26, 2020 0.3900 0.4000 0.3800 0.4000 217,507 +0.00(+0.25%)
Aug 25, 2020 0.4000 0.4000 0.3750 0.3990 171,231 -0.00(-0.25%)
Aug 24, 2020 0.4000 0.4100 0.3800 0.4000 325,895 +0.01(+3.36%)
Aug 21, 2020 0.4200 0.4310 0.3870 0.3870 469,000 -0.04(-8.75%)
Aug 20, 2020 0.4500 0.4589 0.4120 0.4241 151,311 -0.03(-5.76%)
Aug 19, 2020 0.4500 0.4600 0.4200 0.4500 186,546 +0.00(+0.00%)
Aug 18, 2020 0.4600 0.4700 0.4400 0.4500 192,937 -0.02(-4.01%)
Aug 17, 2020 0.4420 0.4900 0.4420 0.4688 178,545 +0.01(+1.94%)
Aug 14, 2020 0.4670 0.5180 0.4500 0.4599 358,700 +0.00(+0.15%)
Aug 13, 2020 0.4731 0.5000 0.4500 0.4592 583,936 -0.05(-9.37%)
Aug 12, 2020 0.5250 0.5299 0.5002 0.5067 332,509 -0.03(-4.76%)
Aug 11, 2020 0.5340 0.5500 0.5050 0.5320 436,768 -0.02(-3.27%)
Aug 10, 2020 0.5400 0.5500 0.5260 0.5500 220,422 +0.01(+1.85%)
Aug 07, 2020 0.5300 0.5500 0.5200 0.5400 284,100 +0.00(+0.19%)
Aug 06, 2020 0.5480 0.5699 0.5340 0.5390 351,422 -0.00(-0.90%)
Aug 05, 2020 0.5600 0.5680 0.5350 0.5439 385,262 -0.02(-3.70%)
Aug 04, 2020 0.6200 0.6700 0.5500 0.5648 3,305,659 +0.03(+6.57%)
Aug 03, 2020 0.5300 0.5500 0.5200 0.5300 308,554 +0.00(+0.57%)
Jul 31, 2020 0.5200 0.5800 0.5150 0.5270 922,800 -0.00(-0.57%)
Jul 30, 2020 0.5200 0.5600 0.5200 0.5300 300,233 +0.00(+0.06%)
Jul 29, 2020 0.5594 0.5649 0.5200 0.5297 289,422 -0.02(-2.91%)
Jul 28, 2020 0.5670 0.5700 0.5175 0.5456 296,628 -0.00(-0.26%)
Jul 27, 2020 0.5520 0.5700 0.5116 0.5470 410,312 -0.02(-2.89%)
Jul 24, 2020 0.5600 0.5800 0.5501 0.5633 306,100 -0.01(-2.00%)
Jul 23, 2020 0.5500 0.6300 0.5410 0.5748 1,397,702 +0.03(+4.70%)
Jul 22, 2020 0.5600 0.5600 0.5350 0.5490 325,870 -0.01(-2.66%)
Jul 21, 2020 0.5526 0.5690 0.5401 0.5640 348,376 -0.02(-2.76%)
Jul 20, 2020 0.5800 0.5800 0.5400 0.5800 523,366 -0.00(-0.80%)
Jul 17, 2020 0.5500 0.5929 0.5338 0.5847 956,800 +0.01(+2.58%)
Jul 16, 2020 0.5100 0.5700 0.5000 0.5700 764,281 +0.01(+1.05%)
Jul 15, 2020 0.5611 0.5787 0.5300 0.5641 591,595 +0.01(+2.10%)
Jul 14, 2020 0.5480 0.5730 0.5000 0.5525 906,655 -0.01(-1.34%)
Jul 13, 2020 0.6050 0.6250 0.5502 0.5600 1,282,568 -0.08(-13.04%)
Jul 10, 2020 0.7110 0.7400 0.6253 0.6440 2,977,800 -0.07(-9.30%)
Jul 09, 2020 0.6700 0.9700 0.6100 0.7100 27,077,376 +0.15(+26.79%)
Jul 08, 2020 0.5610 0.6200 0.5409 0.5600 1,606,879 -0.01(-1.75%)
Jul 07, 2020 0.5500 0.5800 0.5400 0.5700 341,363 +0.01(+1.79%)
Jul 06, 2020 0.5800 0.6000 0.5500 0.5600 768,547 -0.02(-4.19%)
Jul 02, 2020 0.6050 0.6260 0.5610 0.5845 815,600 -0.04(-5.73%)
Jul 01, 2020 0.6300 0.6600 0.6000 0.6200 2,263,338 -0.05(-7.46%)
Jun 30, 2020 0.6300 0.7800 0.5900 0.6700 7,397,945 +0.05(+8.06%)
Jun 29, 2020 0.5800 0.6200 0.5400 0.6200 2,550,404 +0.05(+8.73%)
Jun 26, 2020 0.6322 0.6415 0.5300 0.5702 1,313,400 -0.11(-16.12%)
Jun 25, 2020 0.6907 0.7200 0.6216 0.6798 1,514,851 -0.01(-1.48%)
Jun 24, 2020 0.6700 0.6900 0.6400 0.6900 1,146,207 +0.00(+0.00%)
Jun 23, 2020 0.6900 0.7700 0.6200 0.6900 3,785,599 -0.05(-6.50%)
Jun 22, 2020 0.9358 0.9600 0.6701 0.7380 5,635,354 -0.30(-29.04%)
Jun 19, 2020 1.170 1.170 1.020 1.040 4,496,900 -0.24(-18.75%)
Jun 18, 2020 1.320 1.590 1.030 1.280 22,401,504 +0.08(+6.67%)
Jun 17, 2020 0.7200 2.450 0.6700 1.200 191,754,320 +0.78(+187.70%)
Jun 16, 2020 0.4450 0.4450 0.3900 0.4171 611,669 -0.02(-4.07%)
Jun 15, 2020 0.4575 0.4599 0.4190 0.4348 593,375 +0.04(+10.36%)
Jun 12, 2020 0.3900 0.4100 0.3690 0.3940 621,300 +0.02(+6.49%)
Jun 11, 2020 0.3800 0.4000 0.3600 0.3700 333,163 -0.04(-10.76%)
Jun 10, 2020 0.4600 0.4600 0.4050 0.4146 584,468 -0.03(-5.75%)
Jun 09, 2020 0.4400 0.4600 0.4011 0.4399 740,226 +0.02(+4.74%)
Jun 08, 2020 0.4000 0.4400 0.3700 0.4200 1,334,808 +0.03(+7.75%)
Jun 05, 2020 0.3890 0.3900 0.3699 0.3898 414,500 +0.02(+5.35%)
Jun 04, 2020 0.3700 0.4000 0.3500 0.3700 776,639 +0.01(+3.35%)
Jun 03, 2020 0.3400 0.3960 0.3300 0.3580 1,679,104 +0.03(+8.48%)
Jun 02, 2020 0.3500 0.3600 0.3300 0.3300 434,195 -0.01(-2.94%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.