Dark

ATX
ATEX RESOURCES INC
stock CVE

Inactive

Aug 2, 2024

1.18CAD-4.065%(-0.05)113,049

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	1.2200	1.2200	1.1500	1.1800	-4.065%	113,049	0.000%
2024-08-01	1.2600	1.2700	1.2100	1.2300	-2.381%	49,789	-4.065%
2024-07-31	1.2600	1.3000	1.2500	1.2600	+2.439%	102,292	-6.349%
2024-07-30	1.2000	1.3000	1.2000	1.2300	+4.237%	700,318	-4.065%
2024-07-29	1.1500	1.1900	1.1500	1.1800	0.000%	108,685	0.000%
2024-07-26	1.1700	1.2100	1.1300	1.1800	+0.855%	527,030	0.000%
2024-07-25	1.1900	1.1900	1.1500	1.1700	-2.500%	216,127	+0.855%
2024-07-24	1.1600	1.2000	1.1600	1.2000	+4.348%	27,200	-1.667%
2024-07-23	1.1900	1.2000	1.1400	1.1500	-0.862%	16,400	+2.609%
2024-07-22	1.1400	1.1900	1.1400	1.1600	0.000%	26,479	+1.724%
2024-07-19	1.2000	1.2100	1.1400	1.1600	-2.521%	80,543	+1.724%
2024-07-18	1.2800	1.2800	1.1300	1.1900	-3.252%	216,032	-0.840%
2024-07-17	1.2600	1.2600	1.2100	1.2300	-3.150%	184,212	-4.065%
2024-07-16	1.2800	1.2800	1.2400	1.2700	-2.308%	77,026	-7.087%
2024-07-15	1.2800	1.3100	1.2400	1.3000	+4.839%	309,300	-9.231%
2024-07-12	1.2800	1.3600	1.2100	1.2400	-3.125%	463,954	-4.839%
2024-07-11	1.2900	1.3000	1.2800	1.2800	-1.538%	16,951	-7.813%
2024-07-10	1.3000	1.3100	1.2700	1.3000	0.000%	78,800	-9.231%
2024-07-09	1.3300	1.3300	1.2700	1.3000	-2.985%	11,600	-9.231%
2024-07-08	1.3700	1.3800	1.3400	1.3400	-2.190%	54,600	-11.940%
2024-07-05	1.3000	1.3900	1.3000	1.3700	+4.580%	58,200	-13.869%
2024-07-04	1.2900	1.3200	1.2900	1.3100	+0.769%	6,500	-9.924%
2024-07-03	1.2900	1.3400	1.2900	1.3000	+0.775%	82,400	-9.231%
2024-07-02	1.2500	1.3100	1.2500	1.2900	+2.381%	10,467	-8.527%
2024-06-28	1.3200	1.3200	1.2500	1.2600	-3.817%	85,030	-6.349%
2024-06-27	1.3000	1.3200	1.2900	1.3100	-1.504%	693,500	-9.924%
2024-06-26	1.2500	1.3300	1.2500	1.3300	+9.917%	379,719	-11.278%
2024-06-25	1.2600	1.2600	1.1800	1.2100	-3.200%	463,356	-2.479%
2024-06-24	1.2400	1.2500	1.2000	1.2500	+1.626%	472,301	-5.600%
2024-06-21	1.2400	1.2400	1.2100	1.2300	+2.500%	124,300	-4.065%
2024-06-20	1.2400	1.2500	1.2000	1.2000	-0.826%	138,517	-1.667%
2024-06-19	1.2500	1.2700	1.2000	1.2100	-3.200%	116,189	-2.479%
2024-06-18	1.3000	1.3100	1.2500	1.2500	-2.344%	56,003	-5.600%
2024-06-17	1.3000	1.3100	1.2500	1.2800	-3.030%	261,700	-7.813%
2024-06-14	1.3400	1.3400	1.2900	1.3200	+0.763%	272,010	-10.606%
2024-06-13	1.3900	1.3900	1.2900	1.3100	-5.072%	151,700	-9.924%
2024-06-12	1.3700	1.3900	1.3600	1.3800	-1.429%	96,110	-14.493%
2024-06-11	1.3800	1.4000	1.3400	1.4000	+2.190%	201,500	-15.714%
2024-06-10	1.3900	1.4300	1.3700	1.3700	-2.837%	251,150	-13.869%
2024-06-07	1.4300	1.4300	1.3900	1.4100	-0.704%	596,676	-16.312%
2024-06-06	1.4500	1.4500	1.4100	1.4200	-2.069%	263,000	-16.901%
2024-06-05	1.4500	1.4600	1.4200	1.4500	0.000%	227,800	-18.621%
2024-06-04	1.4500	1.4900	1.4300	1.4500	-1.361%	801,440	-18.621%
2024-06-03	1.4700	1.4900	1.4400	1.4700	-0.676%	686,545	-19.728%
2024-05-31	1.4600	1.5100	1.4600	1.4800	+0.680%	1,015,053	-20.270%
2024-05-30	1.4800	1.5000	1.4500	1.4700	-0.676%	453,175	-19.728%
2024-05-29	1.5000	1.5000	1.4600	1.4800	-1.333%	2,540,875	-20.270%
2024-05-28	1.4400	1.5400	1.4300	1.5000	+4.895%	1,991,077	-21.333%
2024-05-27	1.4300	1.4500	1.4000	1.4300	0.000%	209,600	-17.483%
2024-05-24	1.3900	1.4300	1.3900	1.4300	+2.143%	53,100	-17.483%
2024-05-23	1.4000	1.4100	1.3900	1.4000	-1.408%	109,600	-15.714%
2024-05-22	1.4300	1.4300	1.3800	1.4200	+1.429%	941,443	-16.901%
2024-05-21	1.5000	1.5000	1.3900	1.4000	-0.709%	356,111	-15.714%
2024-05-17	1.4100	1.5000	1.3500	1.4100	+0.714%	655,909	-16.312%
2024-05-16	1.3700	1.4300	1.3200	1.4000	+0.719%	2,068,336	-15.714%
2024-05-15	1.3600	1.4100	1.3100	1.3900	+5.303%	1,570,501	-15.108%
2024-05-14	1.2500	1.3300	1.2500	1.3200	+4.762%	273,726	-10.606%
2024-05-13	1.2600	1.2800	1.2300	1.2600	0.000%	157,061	-6.349%
2024-05-10	1.3100	1.3200	1.2600	1.2600	-2.326%	171,630	-6.349%
2024-05-09	1.2800	1.3200	1.2800	1.2900	+0.781%	155,001	-8.527%
2024-05-08	1.3400	1.3400	1.2700	1.2800	-4.478%	234,425	-7.813%
2024-05-07	1.3000	1.3400	1.2900	1.3400	+1.515%	176,584	-11.940%
2024-05-06	1.2800	1.3200	1.2800	1.3200	+3.937%	309,686	-10.606%
2024-05-02	1.3500	1.4000	1.2700	1.2700	-5.224%	393,384	-7.087%
2024-05-01	1.3200	1.3600	1.2800	1.3400	0.000%	278,327	-11.940%
2024-04-30	1.4100	1.4500	1.2700	1.3400	-10.067%	2,647,858	-11.940%
2024-04-29	1.5400	1.5700	1.4700	1.4900	-2.614%	628,398	-20.805%
2024-04-26	1.4300	1.5300	1.4300	1.5300	+6.993%	1,263,411	-22.876%
2024-04-25	1.3900	1.4400	1.3600	1.4300	+2.878%	308,749	-17.483%
2024-04-24	1.3500	1.3900	1.3400	1.3900	+2.963%	359,510	-15.108%
2024-04-23	1.3000	1.3800	1.3000	1.3500	+3.053%	293,293	-12.593%
2024-04-22	1.3900	1.3900	1.3100	1.3100	-4.380%	146,548	-9.924%
2024-04-19	1.3700	1.4000	1.3500	1.3700	0.000%	211,998	-13.869%
2024-04-18	1.3700	1.4450	1.3700	1.3700	0.000%	398,076	-13.869%
2024-04-17	1.3700	1.4600	1.3300	1.3700	0.000%	1,097,872	-13.869%
2024-04-16	1.4200	1.4200	1.3700	1.3700	-3.521%	545,403	-13.869%
2024-04-15	1.4700	1.4800	1.4100	1.4200	-2.069%	1,086,139	-16.901%
2024-04-12	1.4500	1.5000	1.4500	1.4500	-0.685%	774,410	-18.621%
2024-04-11	1.4600	1.4650	1.4400	1.4600	+0.690%	484,413	-19.178%
2024-04-10	1.4500	1.4900	1.4300	1.4500	0.000%	526,088	-18.621%
2024-04-09	1.4700	1.5100	1.4500	1.4500	-2.685%	122,590	-18.621%
2024-04-08	1.5100	1.5300	1.4800	1.4900	+0.676%	262,985	-20.805%
2024-04-05	1.4600	1.5000	1.4500	1.4800	+1.370%	445,205	-20.270%
2024-04-04	1.4500	1.4600	1.4200	1.4600	+0.690%	1,247,925	-19.178%
2024-04-02	1.4500	1.4600	1.4400	1.4500	-0.685%	271,607	-18.621%
2024-04-01	1.4800	1.4800	1.4400	1.4600	-1.351%	226,220	-19.178%
2024-03-28	1.4600	1.4900	1.4400	1.4800	+2.069%	417,423	-20.270%
2024-03-27	1.4600	1.4800	1.4350	1.4500	-0.685%	900,954	-18.621%
2024-03-26	1.4900	1.4900	1.4400	1.4600	-2.013%	2,950,156	-19.178%
2024-03-25	1.4600	1.4900	1.4500	1.4900	+2.055%	5,099,076	-20.805%
2024-03-22	1.4400	1.4600	1.3900	1.4600	+2.098%	582,500	-19.178%
2024-03-21	1.4700	1.5350	1.4200	1.4300	-2.721%	2,048,991	-17.483%
2024-03-20	1.4200	1.4700	1.3600	1.4700	+3.521%	1,133,980	-19.728%
2024-03-19	1.4600	1.4600	1.4000	1.4200	-0.699%	599,082	-16.901%
2024-03-15	1.4500	1.4900	1.4100	1.4300	0.000%	1,666,963	-17.483%
2024-03-14	1.4600	1.4800	1.3900	1.4300	-1.379%	6,744,625	-17.483%
2024-03-13	1.3100	1.4700	1.3100	1.4500	+10.687%	6,125,942	-18.621%
2024-03-12	1.2900	1.3100	1.2200	1.3100	+2.344%	624,099	-9.924%
2024-03-11	1.2900	1.3000	1.2700	1.2800	+2.400%	220,221	-7.813%
2024-03-06	1.1500	1.2700	1.1100	1.2500	+8.696%	3,844,351	-5.600%
2024-03-05	1.2200	1.2450	1.1400	1.1500	-4.167%	1,742,034	+2.609%
2024-03-04	1.1700	1.2400	1.1500	1.2000	+1.695%	891,837	-1.667%
2024-03-01	1.1500	1.1800	1.1050	1.1800	+3.509%	989,220	0.000%
2024-02-29	1.1200	1.1700	1.1000	1.1400	+2.703%	1,578,560	+3.509%
2024-02-28	1.1100	1.1300	1.0900	1.1100	0.000%	674,180	+6.306%
2024-02-27	1.1000	1.1100	1.0900	1.1100	+0.909%	1,539,815	+6.306%
2024-02-26	1.1200	1.1200	1.0900	1.1000	-0.901%	481,815	+7.273%
2024-02-23	1.1300	1.1300	1.1000	1.1100	-2.632%	251,340	+6.306%
2024-02-22	1.1000	1.1500	1.0900	1.1400	+11.765%	2,986,743	+3.509%
2024-02-21	1.1200	1.1200	1.0000	1.0200	-7.273%	452,810	+15.686%
2024-02-20	1.0700	1.1100	1.0200	1.1000	+2.804%	795,599	+7.273%
2024-02-16	1.0700	1.1100	1.0300	1.0700	+0.943%	1,053,001	+10.280%
2024-02-15	0.9300	1.0600	0.9200	1.0600	+13.978%	1,285,739	+11.321%
2024-02-14	0.8500	0.9300	0.8500	0.9300	+5.682%	329,000	+26.882%
2024-02-13	0.8900	0.8900	0.8400	0.8800	-2.222%	178,066	+34.091%
2024-02-12	0.9200	0.9300	0.8700	0.9000	-1.099%	529,839	+31.111%
2024-02-09	0.9300	0.9400	0.8900	0.9100	-1.087%	2,320,457	+29.670%
2024-02-08	0.9500	0.9500	0.9000	0.9200	-6.122%	1,382,800	+28.261%
2024-02-07	0.9300	0.9800	0.8900	0.9800	+4.255%	241,554	+20.408%
2024-02-06	0.8600	0.9500	0.8500	0.9400	+8.046%	475,942	+25.532%
2024-02-05	0.9000	0.9000	0.8500	0.8700	-3.333%	152,945	+35.632%
2024-02-02	0.9600	0.9600	0.8500	0.9000	-3.226%	637,138	+31.111%
2024-02-01	0.8400	0.9800	0.8400	0.9300	+12.048%	1,546,986	+26.882%
2024-01-31	0.8700	0.8700	0.8300	0.8300	-1.190%	134,500	+42.169%
2024-01-30	0.8400	0.8400	0.8100	0.8400	-1.176%	220,500	+40.476%
2024-01-29	0.8500	0.8500	0.8200	0.8500	0.000%	73,009	+38.824%
2024-01-26	0.8700	0.8700	0.8500	0.8500	-1.163%	11,500	+38.824%
2024-01-25	0.8400	0.8600	0.8300	0.8600	+2.381%	95,093	+37.209%
2024-01-24	0.8700	0.8700	0.8300	0.8400	-1.176%	84,250	+40.476%
2024-01-23	0.8000	0.8700	0.8000	0.8500	+6.250%	315,000	+38.824%
2024-01-22	0.8200	0.8200	0.7900	0.8000	-2.439%	106,350	+47.500%
2024-01-19	0.8000	0.8400	0.7800	0.8200	+2.500%	422,550	+43.902%
2024-01-18	0.8100	0.8550	0.7800	0.8000	-4.762%	1,188,770	+47.500%
2024-01-17	0.8500	0.8500	0.8000	0.8400	-1.176%	1,702,350	+40.476%
2024-01-16	0.8500	0.8600	0.8400	0.8500	-2.299%	159,130	+38.824%
2024-01-15	0.8800	0.8900	0.8600	0.8700	-2.247%	56,000	+35.632%
2024-01-12	0.8000	0.9000	0.8000	0.8900	+9.877%	437,847	+32.584%
2024-01-11	0.8300	0.8500	0.7600	0.8100	0.000%	319,877	+45.679%
2024-01-10	0.8900	0.8900	0.8000	0.8100	-8.989%	296,921	+45.679%
2024-01-09	0.9000	0.9000	0.8700	0.8900	-1.111%	37,000	+32.584%
2024-01-08	0.8800	0.9300	0.8400	0.9000	+2.273%	590,670	+31.111%
2024-01-05	0.8000	0.9000	0.7900	0.8800	+10.000%	2,370,572	+34.091%
2024-01-04	0.7200	0.8000	0.7200	0.8000	+14.286%	643,550	+47.500%
2024-01-03	0.7200	0.7300	0.7000	0.7000	-2.778%	82,880	+68.571%
2024-01-02	0.7600	0.7600	0.7200	0.7200	-4.000%	28,500	+63.889%
2023-12-29	0.7800	0.7800	0.7400	0.7500	-2.597%	62,750	+57.333%
2023-12-28	0.7900	0.7900	0.7700	0.7700	-1.282%	19,853	+53.247%
2023-12-27	0.8000	0.8100	0.7700	0.7800	-3.704%	92,580	+51.282%
2023-12-22	0.7700	0.8100	0.7700	0.8100	+6.579%	215,869	+45.679%
2023-12-21	0.7600	0.7600	0.7300	0.7600	+1.333%	64,920	+55.263%
2023-12-20	0.7800	0.7800	0.7400	0.7500	-2.597%	59,403	+57.333%
2023-12-19	0.7400	0.7800	0.7300	0.7700	+5.479%	356,166	+53.247%
2023-12-18	0.7500	0.7600	0.7300	0.7300	-2.667%	273,336	+61.644%
2023-12-15	0.7600	0.7600	0.7500	0.7500	-1.316%	46,376	+57.333%
2023-12-14	0.7450	0.7700	0.7200	0.7600	+2.703%	231,183	+55.263%
2023-12-13	0.7100	0.7400	0.6800	0.7400	+2.778%	334,680	+59.459%
2023-12-12	0.7500	0.7500	0.7100	0.7200	-4.000%	297,467	+63.889%
2023-12-11	0.7900	0.7900	0.7400	0.7500	-5.063%	133,060	+57.333%
2023-12-08	0.8200	0.8200	0.7900	0.7900	-1.250%	79,700	+49.367%
2023-12-07	0.8200	0.8500	0.8000	0.8000	+1.266%	41,500	+47.500%
2023-12-06	0.8200	0.8300	0.7900	0.7900	-1.250%	38,200	+49.367%
2023-12-05	0.8400	0.8400	0.8000	0.8000	-3.614%	136,000	+47.500%
2023-12-04	0.8800	0.8800	0.8300	0.8300	-4.598%	49,750	+42.169%
2023-12-01	0.9300	0.9300	0.8700	0.8700	-5.435%	107,489	+35.632%
2023-11-30	0.8700	0.9200	0.8400	0.9200	+3.371%	858,104	+28.261%
2023-11-29	0.8500	0.9100	0.8400	0.8900	+5.952%	682,220	+32.584%
2023-11-28	0.8000	0.8600	0.7800	0.8400	+5.000%	896,073	+40.476%
2023-11-27	0.7500	0.8000	0.7400	0.8000	+5.263%	540,862	+47.500%
2023-11-24	0.7400	0.7600	0.7200	0.7600	+4.110%	156,700	+55.263%
2023-11-23	0.7600	0.7600	0.7300	0.7300	-3.947%	19,940	+61.644%
2023-11-22	0.7300	0.7600	0.7300	0.7600	+2.703%	64,803	+55.263%
2023-11-21	0.7200	0.7500	0.7100	0.7400	+4.225%	179,748	+59.459%
2023-11-20	0.6500	0.7300	0.6500	0.7100	+10.938%	1,273,600	+66.197%
2023-11-17	0.6400	0.6900	0.6200	0.6400	+3.226%	750,701	+84.375%
2023-11-16	0.6350	0.6600	0.6200	0.6200	-1.587%	314,885	+90.323%
2023-11-15	0.6500	0.6900	0.6300	0.6300	-3.077%	355,656	+87.302%
2023-11-14	0.6700	0.6700	0.6400	0.6500	-4.412%	330,500	+81.538%
2023-11-13	0.6300	0.6800	0.6100	0.6800	+3.030%	182,051	+73.529%
2023-11-10	0.6900	0.6900	0.6400	0.6600	-5.714%	600,766	+78.788%
2023-11-09	0.7300	0.7300	0.6900	0.7000	-2.778%	254,600	+68.571%
2023-11-08	0.7300	0.7300	0.6900	0.7200	0.000%	71,650	+63.889%
2023-11-07	0.7300	0.7300	0.7200	0.7200	-1.370%	6,500	+63.889%
2023-11-06	0.7700	0.7900	0.7300	0.7300	-5.195%	60,277	+61.644%
2023-11-03	0.7400	0.7700	0.7400	0.7700	+4.054%	40,000	+53.247%
2023-11-02	0.7400	0.7400	0.7100	0.7400	+1.370%	151,000	+59.459%
2023-11-01	0.7500	0.7500	0.7000	0.7300	-3.947%	261,260	+61.644%
2023-10-31	0.7600	0.7800	0.7100	0.7600	0.000%	463,716	+55.263%
2023-10-30	0.7500	0.7600	0.7300	0.7600	0.000%	112,900	+55.263%
2023-10-27	0.7400	0.7600	0.7400	0.7600	+2.703%	142,540	+55.263%
2023-10-26	0.7700	0.7700	0.7100	0.7400	-1.333%	239,752	+59.459%
2023-10-25	0.7300	0.7700	0.7100	0.7500	+4.167%	1,353,104	+57.333%
2023-10-24	0.7600	0.7600	0.6800	0.7200	-1.370%	487,658	+63.889%
2023-10-23	0.7200	0.7400	0.7000	0.7300	0.000%	218,396	+61.644%
2023-10-20	0.7500	0.7600	0.7100	0.7300	-3.947%	189,603	+61.644%
2023-10-19	0.7600	0.8100	0.7500	0.7600	+1.333%	734,204	+55.263%
2023-10-18	0.7700	0.7800	0.7500	0.7500	+1.351%	548,570	+57.333%
2023-10-17	0.7300	0.7500	0.7300	0.7400	0.000%	64,051	+59.459%
2023-10-16	0.7500	0.7500	0.7300	0.7400	-1.333%	437,620	+59.459%
2023-10-13	0.7500	0.7500	0.7300	0.7500	+1.351%	348,500	+57.333%
2023-10-12	0.7600	0.7700	0.7200	0.7400	-2.632%	292,152	+59.459%
2023-10-11	0.7300	0.7600	0.7200	0.7600	+5.556%	226,393	+55.263%
2023-10-10	0.6800	0.7200	0.6800	0.7200	+9.091%	1,017,570	+63.889%
2023-10-06	0.6400	0.6700	0.6300	0.6600	+4.762%	111,518	+78.788%
2023-10-05	0.6300	0.6400	0.6200	0.6300	+1.613%	346,250	+87.302%
2023-10-04	0.6000	0.6300	0.6000	0.6200	-1.587%	85,000	+90.323%
2023-10-03	0.6500	0.6600	0.6000	0.6300	-4.545%	134,354	+87.302%
2023-10-02	0.7000	0.7000	0.6200	0.6600	-2.941%	1,467,634	+78.788%
2023-09-29	0.6900	0.6900	0.6700	0.6800	+1.493%	130,220	+73.529%
2023-09-28	0.7000	0.7000	0.6600	0.6700	-2.899%	68,900	+76.119%
2023-09-27	0.6800	0.6900	0.6450	0.6900	+1.471%	222,039	+71.014%
2023-09-26	0.7100	0.7100	0.6700	0.6800	-2.857%	604,999	+73.529%
2023-09-25	0.6700	0.7000	0.6700	0.7000	+4.478%	286,730	+68.571%
2023-09-22	0.7500	0.7500	0.6700	0.6700	-6.944%	203,975	+76.119%
2023-09-21	0.7700	0.7700	0.7200	0.7200	-6.494%	152,440	+63.889%
2023-09-20	0.7100	0.7700	0.7100	0.7700	+10.000%	107,088	+53.247%
2023-09-19	0.7500	0.7500	0.7000	0.7000	-5.405%	192,450	+68.571%
2023-09-18	0.7600	0.7800	0.7400	0.7400	-3.896%	211,400	+59.459%
2023-09-15	0.7900	0.8000	0.7600	0.7700	+1.316%	303,155	+53.247%
2023-09-14	0.8000	0.8000	0.7400	0.7600	-3.797%	538,200	+55.263%
2023-09-13	0.7400	0.7900	0.6600	0.7900	+8.219%	2,966,281	+49.367%
2023-09-12	0.8200	0.9500	0.7200	0.7300	+4.286%	2,339,442	+61.644%
2023-09-11	0.7400	0.7700	0.7000	0.7000	-4.110%	310,198	+68.571%
2023-09-08	0.7400	0.7400	0.7200	0.7300	-3.947%	328,320	+61.644%
2023-09-07	0.8000	0.8000	0.7300	0.7600	-3.797%	330,891	+55.263%
2023-09-06	0.8300	0.8300	0.7800	0.7900	+1.282%	400,735	+49.367%
2023-09-05	0.8300	0.8300	0.7800	0.7800	-4.878%	241,920	+51.282%
2023-09-01	0.8300	0.8300	0.8000	0.8200	0.000%	455,879	+43.902%
2023-08-31	0.8500	0.8500	0.8100	0.8200	-2.381%	128,115	+43.902%
2023-08-30	0.8800	0.8900	0.8300	0.8400	-4.545%	67,785	+40.476%
2023-08-29	0.8800	0.8900	0.8700	0.8800	0.000%	99,052	+34.091%
2023-08-28	0.8600	0.8900	0.8500	0.8800	+2.326%	147,166	+34.091%
2023-08-25	0.8800	0.8900	0.8600	0.8600	0.000%	58,600	+37.209%
2023-08-24	0.9400	0.9500	0.8500	0.8600	-6.522%	101,122	+37.209%
2023-08-23	0.8000	0.9400	0.7900	0.9200	+15.000%	88,905	+28.261%
2023-08-22	0.8000	0.8050	0.7700	0.8000	+2.564%	651,250	+47.500%
2023-08-21	0.8000	0.8200	0.7600	0.7800	-2.500%	115,588	+51.282%
2023-08-18	0.8300	0.8300	0.7900	0.8000	0.000%	145,000	+47.500%
2023-08-17	0.7900	0.8200	0.7900	0.8000	0.000%	226,766	+47.500%
2023-08-16	0.8600	0.8900	0.8000	0.8000	-6.977%	209,750	+47.500%
2023-08-15	0.8900	0.9000	0.8300	0.8600	-3.911%	531,395	+37.209%
2023-08-14	0.9500	0.9500	0.8900	0.8950	-5.789%	123,324	+31.844%
2023-08-11	1.0100	1.0100	0.9300	0.9500	-5.000%	375,825	+24.211%
2023-08-10	1.0300	1.0500	0.9900	1.0000	-0.990%	165,851	+18.000%
2023-08-09	1.1000	1.1000	0.9900	1.0100	-4.717%	270,976	+16.832%
2023-08-08	1.0800	1.0900	1.0400	1.0600	-2.752%	79,908	+11.321%
2023-08-04	1.1000	1.1100	1.0700	1.0900	-0.909%	44,282	+8.257%
2023-08-03	1.0800	1.1100	1.0500	1.1000	+3.774%	1,119,795	+7.273%
2023-08-02	1.0900	1.0900	1.0400	1.0600	-2.752%	211,229	+11.321%
2023-08-01	1.1300	1.1300	1.0700	1.0900	-3.540%	112,125	+8.257%
2023-07-31	1.1000	1.1500	1.0800	1.1300	+4.630%	150,865	+4.425%
2023-07-28	1.0600	1.1000	1.0500	1.0800	+0.935%	127,700	+9.259%
2023-07-27	1.0900	1.1000	1.0350	1.0700	-1.835%	261,491	+10.280%
2023-07-26	1.0800	1.1000	1.0500	1.0900	+1.869%	92,502	+8.257%
2023-07-25	1.0700	1.1200	1.0600	1.0700	0.000%	295,786	+10.280%
2023-07-24	1.0600	1.0700	1.0300	1.0700	+0.943%	125,284	+10.280%
2023-07-21	1.1200	1.1200	1.0550	1.0600	-4.505%	69,472	+11.321%
2023-07-20	1.1500	1.1700	1.0800	1.1100	-4.310%	107,367	+6.306%
2023-07-19	1.0700	1.2100	1.0600	1.1600	+8.411%	589,315	+1.724%
2023-07-18	1.0700	1.1200	1.0600	1.0700	-0.926%	120,321	+10.280%
2023-07-17	1.2000	1.2000	1.0500	1.0800	-8.475%	140,623	+9.259%
2023-07-14	1.1300	1.2100	1.0500	1.1800	+6.306%	913,139	0.000%
2023-07-13	1.0500	1.1200	0.9900	1.1100	+11.000%	1,712,498	+6.306%
2023-07-12	0.8400	1.0100	0.8300	1.0000	+17.647%	935,022	+18.000%
2023-07-11	0.8700	0.8800	0.8100	0.8500	-2.299%	235,077	+38.824%
2023-07-10	0.9700	0.9700	0.8500	0.8700	-8.421%	927,939	+35.632%
2023-07-07	0.8000	0.9900	0.8000	0.9500	+21.795%	242,704	+24.211%
2023-07-06	0.8200	0.8300	0.7600	0.7800	-4.878%	172,201	+51.282%
2023-07-05	0.8400	0.8500	0.8200	0.8200	-6.818%	70,118	+43.902%
2023-07-04	0.8200	0.8800	0.8000	0.8800	+3.529%	83,310	+34.091%
2023-06-30	0.8200	0.8600	0.8100	0.8500	+3.659%	211,143	+38.824%
2023-06-29	0.7800	0.8200	0.7700	0.8200	0.000%	121,007	+43.902%
2023-06-28	0.8200	0.8350	0.7700	0.8200	+1.235%	366,876	+43.902%
2023-06-27	0.8100	0.8300	0.7800	0.8100	0.000%	170,331	+45.679%
2023-06-26	0.8200	0.8300	0.7700	0.8100	-2.410%	357,401	+45.679%
2023-06-23	0.9100	0.9100	0.8200	0.8300	-4.598%	105,962	+42.169%
2023-06-22	0.9300	0.9300	0.8500	0.8700	-4.918%	451,982	+35.632%
2023-06-21	0.9500	0.9500	0.9100	0.9150	-1.613%	109,700	+28.962%
2023-06-20	0.9800	0.9800	0.9300	0.9300	-7.000%	82,702	+26.882%
2023-06-19	0.9900	1.0200	0.9900	1.0000	+1.010%	36,024	+18.000%
2023-06-16	1.0300	1.0300	0.9900	0.9900	-3.883%	140,738	+19.192%
2023-06-15	1.0200	1.0600	0.9700	1.0300	+0.980%	358,817	+14.563%
2023-06-14	0.9300	1.0200	0.9100	1.0200	+8.511%	818,000	+15.686%
2023-06-13	0.9700	0.9700	0.9100	0.9400	0.000%	158,900	+25.532%
2023-06-12	0.9600	0.9700	0.9000	0.9400	-2.083%	461,479	+25.532%
2023-06-09	0.9500	0.9900	0.9500	0.9600	+1.053%	106,105	+22.917%
2023-06-08	0.9700	1.0300	0.9400	0.9500	-5.000%	913,883	+24.211%
2023-06-07	1.0800	1.0800	0.9900	1.0000	-6.542%	320,530	+18.000%
2023-06-06	1.0100	1.0700	0.9900	1.0700	+11.458%	561,600	+10.280%
2023-06-05	1.0500	1.1000	0.9600	0.9600	-5.882%	946,162	+22.917%
2023-06-02	1.0300	1.0700	1.0200	1.0200	0.000%	415,904	+15.686%
2023-06-01	1.0000	1.0850	0.9900	1.0200	+3.030%	419,458	+15.686%
2023-05-31	1.0300	1.0800	0.9500	0.9900	-1.000%	522,000	+19.192%
2023-05-30	1.1000	1.1000	0.9400	1.0000	-3.846%	421,788	+18.000%
2023-05-29	1.1300	1.1300	1.0200	1.0400	-1.887%	168,656	+13.462%
2023-05-26	1.0400	1.0800	1.0200	1.0600	+2.913%	160,610	+11.321%
2023-05-25	1.1500	1.1600	1.0200	1.0300	-8.850%	474,200	+14.563%
2023-05-24	1.1300	1.1600	1.1100	1.1300	+0.893%	170,346	+4.425%
2023-05-23	1.2400	1.2400	1.1200	1.1200	-9.677%	298,359	+5.357%
2023-05-19	1.1800	1.2400	1.1000	1.2400	+12.727%	349,373	-4.839%
2023-05-18	1.1000	1.1800	1.0700	1.1000	-4.348%	523,964	+7.273%
2023-05-17	1.2100	1.2100	1.1300	1.1500	-0.862%	456,461	+2.609%
2023-05-16	1.2500	1.3000	1.1400	1.1600	-5.691%	614,835	+1.724%
2023-05-15	1.2100	1.3000	1.2100	1.2300	-3.150%	508,687	-4.065%
2023-05-12	1.2000	1.3400	1.1650	1.2700	+3.252%	355,881	-7.087%
2023-05-11	1.3200	1.3400	1.1800	1.2300	-9.559%	1,144,521	-4.065%
2023-05-10	1.4000	1.4200	1.3000	1.3600	-2.857%	393,742	-13.235%
2023-05-09	1.4700	1.4700	1.3800	1.4000	-4.762%	308,552	-15.714%
2023-05-08	1.4000	1.5000	1.4000	1.4700	+4.255%	194,831	-19.728%
2023-05-05	1.4500	1.4700	1.3800	1.4100	-2.759%	612,499	-16.312%
2023-05-04	1.4600	1.5000	1.4100	1.4500	-3.333%	260,691	-18.621%
2023-05-03	1.3700	1.5200	1.3700	1.5000	+8.696%	1,537,927	-21.333%
2023-05-02	1.5100	1.5100	1.3800	1.3800	-7.383%	486,616	-14.493%
2023-05-01	1.5200	1.6000	1.4500	1.4900	-3.871%	239,713	-20.805%
2023-04-28	1.5500	1.5800	1.5450	1.5500	0.000%	1,425,212	-23.871%
2023-04-27	1.5200	1.6000	1.5100	1.5500	+3.333%	187,950	-23.871%
2023-04-26	1.5600	1.5600	1.5000	1.5000	-2.597%	133,100	-21.333%
2023-04-25	1.5300	1.6000	1.5000	1.5400	+0.654%	567,627	-23.377%
2023-04-24	1.5000	1.5700	1.5000	1.5300	-4.375%	746,274	-22.876%
2023-04-21	1.5500	1.6000	1.5000	1.6000	+1.911%	311,801	-26.250%
2023-04-20	1.5200	1.5700	1.4450	1.5700	+1.290%	606,299	-24.841%
2023-04-19	1.5600	1.5900	1.5100	1.5500	-3.727%	541,381	-23.871%
2023-04-18	1.5900	1.6200	1.5500	1.6100	+1.258%	298,202	-26.708%
2023-04-17	1.6100	1.6300	1.5700	1.5900	-1.852%	69,950	-25.786%
2023-04-14	1.6200	1.6500	1.6100	1.6200	-1.818%	45,669	-27.160%
2023-04-13	1.6400	1.7400	1.6000	1.6500	+1.227%	608,343	-28.485%
2023-04-12	1.5700	1.6400	1.5700	1.6300	+1.875%	96,927	-27.607%
2023-04-11	1.6100	1.6500	1.5650	1.6000	-1.235%	356,828	-26.250%
2023-04-10	1.6200	1.7000	1.5700	1.6200	-1.818%	243,174	-27.160%
2023-04-06	1.6600	1.7250	1.6300	1.6500	-2.941%	580,134	-28.485%
2023-04-05	1.6400	1.7200	1.5600	1.7000	+6.250%	975,942	-30.588%
2023-04-04	1.6000	1.6600	1.5700	1.6000	+2.564%	991,548	-26.250%
2023-04-03	1.5100	1.6300	1.5000	1.5600	-0.637%	1,055,395	-24.359%
2023-03-31	1.4800	1.5800	1.4400	1.5700	+8.276%	1,046,719	-24.841%
2023-03-30	1.4000	1.4800	1.4000	1.4500	+10.687%	1,709,893	-18.621%
2023-03-29	1.3300	1.3300	1.3000	1.3100	+0.769%	54,933	-9.924%
2023-03-28	1.3400	1.3450	1.2900	1.3000	-5.797%	693,765	-9.231%
2023-03-27	1.3300	1.3800	1.3000	1.3800	+3.759%	83,208	-14.493%
2023-03-24	1.3000	1.3700	1.2800	1.3300	0.000%	1,188,312	-11.278%
2023-03-23	1.3300	1.3700	1.2900	1.3300	-1.481%	176,666	-11.278%
2023-03-22	1.2700	1.3500	1.2600	1.3500	+3.846%	41,700	-12.593%
2023-03-21	1.2800	1.3300	1.2550	1.3000	+1.563%	431,840	-9.231%
2023-03-20	1.2100	1.2800	1.1800	1.2800	+4.918%	317,064	-7.813%
2023-03-17	1.3200	1.3200	1.2000	1.2200	-3.175%	592,837	-3.279%
2023-03-16	1.3700	1.3700	1.2600	1.2600	-8.696%	205,352	-6.349%
2023-03-15	1.4300	1.4400	1.3300	1.3800	-5.479%	614,269	-14.493%
2023-03-14	1.5300	1.5300	1.4300	1.4600	-3.947%	779,304	-19.178%
2023-03-13	1.4400	1.5400	1.3900	1.5200	+4.828%	977,167	-22.368%
2023-03-10	1.3400	1.5000	1.3100	1.4500	+7.407%	1,343,755	-18.621%
2023-03-09	1.3700	1.3800	1.2600	1.3500	-2.174%	1,001,013	-12.593%
2023-03-08	1.3200	1.4000	1.3100	1.3800	+6.154%	244,638	-14.493%
2023-03-07	1.4200	1.4400	1.3000	1.3000	-7.143%	1,554,652	-9.231%
2023-03-06	1.3100	1.4200	1.3100	1.4000	+6.061%	1,512,617	-15.714%
2023-03-03	1.1900	1.3700	1.1800	1.3200	+11.864%	1,646,950	-10.606%
2023-03-02	1.1900	1.2200	1.1600	1.1800	0.000%	1,871,283	0.000%
2023-03-01	1.2000	1.2500	1.1400	1.1800	-0.840%	1,457,130	0.000%
2023-02-28	1.1500	1.2300	1.1400	1.1900	+3.478%	1,675,635	-0.840%
2023-02-27	1.1200	1.1500	1.0500	1.1500	+6.481%	594,972	+2.609%
2023-02-24	1.1200	1.1200	1.0700	1.0800	-3.571%	100,640	+9.259%
2023-02-23	1.1200	1.1500	1.0750	1.1200	-0.885%	383,775	+5.357%
2023-02-22	1.1900	1.1900	1.1300	1.1300	-5.042%	187,701	+4.425%
2023-02-21	1.1900	1.2200	1.1700	1.1900	-0.833%	444,214	-0.840%
2023-02-17	1.1700	1.2000	1.1400	1.2000	0.000%	1,244,504	-1.667%
2023-02-16	1.1800	1.2000	1.1600	1.2000	+3.448%	614,900	-1.667%
2023-02-15	1.1800	1.1800	1.1300	1.1600	0.000%	195,106	+1.724%
2023-02-14	1.1200	1.1800	1.1200	1.1600	+2.655%	396,412	+1.724%
2023-02-13	1.1300	1.1400	1.1000	1.1300	-0.877%	58,687	+4.425%
2023-02-10	1.1900	1.2000	1.0800	1.1400	-5.000%	634,227	+3.509%
2023-02-09	1.1500	1.2500	1.1400	1.2000	+4.348%	2,998,571	-1.667%
2023-02-08	0.9900	1.1700	0.9800	1.1500	+17.347%	5,842,528	+2.609%
2023-02-07	1.1000	1.1000	0.9400	0.9800	-8.411%	3,561,797	+20.408%

.dark-mode .D8RxN8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D8RxN8{ color: #333333; background-color: white; border: 2px solid #333333; }ATXATEX RESOURCES INCstock CVE

ATX
ATEX RESOURCES INC
stock CVE