End of day Prices (full format), 152 Days for (ATP) ATLAS PEARLS LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.06 |
2022-Jan-14 Fri
| 0.042
| 0.042
| ###
| ###
|
|
| 0.4
| 0.4
| 0.0 |
2022-Jan-13 Thu
| ###
| ###
| 0.028
| ###
|
|
| 99.9
| 99.9
| 0.0 |
2022-Jan-12 Wed
| ###
| ###
| 0.029
| 0.029
|
|
| 10.0
| 10.0
| 0.0 |
2022-Jan-11 Tue
| 0.029
| 0.029
| 0.029
| 0.029
|
|
| 68.8
| 68.8
| 0.0 |
2022-Jan-10 Mon
| ###
| ###
| ###
| ###
| 26,954
| 0
| ###
| ###
| 0.0 |
2022-Jan-07 Fri
| ###
| ###
| 0.029
| 0.029
|
|
| 10.3
| 10.3
| 0.0 |
2022-Jan-06 Thu
| 0.029
| 0.029
| 0.029
| 0.029
|
|
| 82.6
| 82.6
| 0.0 |
2022-Jan-05 Wed
| 0.029
| 0.029
| 0.029
| 0.029
| 145,150
| ###
| 70.5
| 70.5
| 0.0 |
2022-Jan-04 Tue
| ###
| ###
| 0.029
| 0.029
|
|
| ###
| ###
| 0.0 |
2021-Dec-31 Fri
| 0.029
| 0.029
| 0.029
| 0.029
|
|
| ###
| ###
| 0.0 |
2021-Dec-30 Thu
| ###
| ###
| ###
| ###
| 844
| 0
| ###
| ###
| 0.0 |
2021-Dec-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-24 Fri
| ###
| ###
| ###
| ###
| 66,040
| 0
| 62.4
| 62.4
| 0.0 |
2021-Dec-23 Thu
| ###
| ###
| ###
| ###
|
|
| 63.1
| 63.1
| 0.0 |
2021-Dec-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-21 Tue
| ###
| ###
| ###
| ###
| 281,455
| 0
| ###
| ###
| 0.0 |
2021-Dec-20 Mon
| ###
| ###
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2021-Dec-17 Fri
| ###
| ###
| ###
| ###
| 105,175
| 0
| 70.4
| 70.4
| 0.0 |
2021-Dec-16 Thu
| ###
| ###
| ###
| ###
| 450,740
| 0
| ###
| ###
| 0.0 |
2021-Dec-15 Wed
| ###
| ###
| 0.029
| 0.029
|
|
| 19.7
| 19.7
| 0.0 |
2021-Dec-14 Tue
| ###
| ###
| ###
| ###
| 14,552
| 0
| 68.5
| 68.5
| 0.0 |
2021-Dec-13 Mon
| 0.029
| ###
| 0.029
| 0.029
| 277,082
| ###
| ###
| ###
| 0.0 |
2021-Dec-10 Fri
| 0.028
| 0.028
| 0.028
| 0.028
| 0
|
|
|
| ### |
2021-Dec-09 Thu
| 0.028
| 0.028
| 0.028
| 0.028
|
|
| 69.3
| 69.3
| ### |
2021-Dec-08 Wed
| 0.029
| 0.029
| 0.027
| 0.027
|
|
| ###
| ###
| ### |
2021-Dec-07 Tue
| 0.029
| 0.029
| 0.028
| 0.028
|
|
| 13.0
| 13.0
| ### |
2021-Dec-06 Mon
| ###
| ###
| 0.028
| 0.028
|
|
| ###
| ###
| ### |
2021-Dec-03 Fri
| ###
| ###
| ###
| ###
| 58,941
| 0
| ###
| ###
| 0.0 |
2021-Dec-02 Thu
| ###
| ###
| ###
| ###
| 229,858
| 0
| ###
| ###
| 0.0 |
2021-Dec-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-30 Tue
| ###
| ###
| ###
| ###
|
|
| 61.4
| 61.4
| 0.0 |
2021-Nov-29 Mon
| ###
| ###
| 0.029
| ###
|
|
| 4.6
| 4.6
| 0.0 |
2021-Nov-26 Fri
| ###
| ###
| ###
| ###
| 321,045
| 0
| 94.6
| 94.6
| 0.0 |
2021-Nov-25 Thu
| ###
| ###
| ###
| ###
| 26,154
| 0
| ###
| ###
| 0.0 |
2021-Nov-24 Wed
| ###
| ###
| ###
| ###
| 318,486
| 0
| 71.2
| 71.2
| 0.0 |
2021-Nov-23 Tue
| ###
| ###
| ###
| ###
| 119,683
| 0
| 69.4
| 69.4
| 0.0 |
2021-Nov-22 Mon
| 0.029
| 0.029
| 0.028
| 0.028
|
|
| ###
| ###
| ### |
2021-Nov-19 Fri
| ###
| ###
| 0.029
| 0.029
|
|
| ###
| ###
| 0.0 |
2021-Nov-18 Thu
| 0.027
| ###
| 0.027
| ###
| 1,024,389
| 13,829
| ###
| ###
| 0.0 |
2021-Nov-17 Wed
| ###
| ###
| 0.027
| 0.027
| 3,853,027
| ###
| ###
| ###
| ### |
2021-Nov-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-15 Mon
| ###
| ###
| 0.029
| ###
| 1,987,326
| ###
| 87.7
| 87.7
| 0.0 |
2021-Nov-12 Fri
| ###
| ###
| 0.029
| ###
|
|
| 61.9
| 61.9
| 0.0 |
2021-Nov-11 Thu
| 0.029
| ###
| 0.029
| ###
| 219,378
| 3,180
| ###
| ###
| 0.0 |
2021-Nov-10 Wed
| 0.028
| 0.028
| 0.027
| 0.027
| 227,657
| ###
| 16.9
| 16.9
| ### |
2021-Nov-09 Tue
| 0.029
| 0.029
| 0.026
| 0.028
|
|
| ###
| ###
| ### |
2021-Nov-08 Mon
| 0.026
| 0.026
| 0.026
| 0.026
|
|
| 73.3
| 73.3
| ### |
2021-Nov-05 Fri
| 0.027
| ###
| 0.026
| 0.026
| 874,686
| 11,370
| ###
| ###
| ### |
2021-Nov-04 Thu
| 0.026
| 0.026
| 0.026
| 0.026
| 46,345
| ###
| ###
| ###
| ### |
2021-Nov-03 Wed
| 0.026
| 0.026
| 0.026
| 0.026
| 136,474
| 3,548
| ###
| ###
| ### |
2021-Nov-02 Tue
| 0.026
| 0.026
| 0.025
| 0.025
|
|
| ###
| ###
| ### |
2021-Nov-01 Mon
| 0.026
| 0.026
| 0.025
| 0.026
|
|
| 71.2
| 71.2
| ### |
2021-Oct-29 Fri
| 0.027
| 0.027
| 0.025
| 0.026
|
|
| ###
| ###
| ### |
2021-Oct-28 Thu
| ###
| ###
| 0.028
| 0.028
| 449,027
| 6,286
| 6.3
| 6.3
| ### |
2021-Oct-27 Wed
| 0.029
| ###
| 0.029
| ###
| 1,558,920
| ###
| 92.1
| 92.1
| 0.0 |
2021-Oct-26 Tue
| 0.027
| 0.028
| 0.027
| 0.028
|
|
| 89.9
| 89.9
| ### |
2021-Oct-25 Mon
| 0.029
| 0.029
| 0.028
| 0.028
| 296,523
| 8,450
| 14.4
| 14.4
| ### |
2021-Oct-22 Fri
| 0.023
| 0.029
| 0.023
| 0.028
| 1,275,081
| 33,152
| 99.6
| 99.6
| ### |
2021-Oct-21 Thu
| 0.025
| 0.025
| 0.024
| 0.025
| 432,375
| ###
| ###
| ###
| ### |
2021-Oct-20 Wed
| 0.025
| 0.025
| 0.025
| 0.025
| 213,229
| ###
| 69.0
| 69.0
| ### |
2021-Oct-19 Tue
| 0.027
| 0.027
| 0.025
| 0.025
| 132,721
| 3,450
| ###
| ###
| ### |
2021-Oct-18 Mon
| 0.026
| 0.028
| 0.026
| 0.026
| 86,541
| ###
| 68.6
| 68.6
| ### |
2021-Oct-15 Fri
| 0.027
| 0.027
| 0.027
| 0.027
|
|
| 64.0
| 64.0
| ### |
2021-Oct-14 Thu
| 0.027
| 0.027
| 0.027
| 0.027
| 0
|
|
|
| ### |
2021-Oct-13 Wed
| 0.027
| 0.027
| 0.027
| 0.027
|
|
| 61.2
| 61.2
| ### |
2021-Oct-12 Tue
| 0.025
| 0.025
| 0.025
| 0.025
|
|
| ###
| ###
| ### |
2021-Oct-11 Mon
| 0.024
| 0.026
| 0.024
| 0.024
|
|
| 66.3
| 66.3
| ### |
2021-Oct-08 Fri
| 0.025
| 0.026
| 0.024
| 0.024
|
|
| ###
| ###
| ### |
2021-Oct-07 Thu
| 0.028
| 0.028
| 0.027
| 0.027
| 75,386
| 2,073
| ###
| ###
| ### |
2021-Oct-06 Wed
| 0.029
| 0.029
| 0.029
| 0.029
|
|
| ###
| ###
| 0.0 |
2021-Oct-05 Tue
| 0.029
| 0.029
| 0.029
| 0.029
| 18,377
| ###
| ###
| ###
| 0.0 |
2021-Oct-04 Mon
| 0.029
| 0.029
| 0.029
| 0.029
|
|
| ###
| ###
| 0.0 |
2021-Oct-01 Fri
| 0.029
| 0.029
| 0.029
| 0.029
| 104,247
| 3,023
| 71.7
| 71.7
| 0.0 |
2021-Sep-30 Thu
| 0.027
| ###
| 0.027
| ###
| 529,972
| 7,154
| 97.9
| 97.9
| 0.0 |
2021-Sep-29 Wed
| 0.026
| 0.026
| 0.025
| 0.026
|
|
| 66.7
| 66.7
| ### |
2021-Sep-28 Tue
| 0.026
| 0.026
| 0.026
| 0.026
| 231,952
| ###
| ###
| ###
| ### |
2021-Sep-27 Mon
| 0.025
| 0.026
| 0.024
| 0.026
| 428,087
| ###
| ###
| ###
| ### |
2021-Sep-24 Fri
| 0.025
| 0.025
| 0.025
| 0.025
| 0
|
|
|
| ### |
2021-Sep-23 Thu
| 0.025
| 0.025
| 0.025
| 0.025
| 0
|
|
|
| ### |
2021-Sep-22 Wed
| 0.024
| 0.025
| 0.024
| 0.025
| 84,625
| 2,073
| 90.2
| 90.2
| ### |
2021-Sep-21 Tue
| 0.023
| 0.023
| 0.023
| 0.023
|
|
| 55.1
| 55.1
| ### |
2021-Sep-20 Mon
| 0.025
| 0.025
| 0.024
| 0.024
| 447,373
| ###
| ###
| ###
| ### |
2021-Sep-17 Fri
| 0.025
| 0.025
| 0.025
| 0.025
| 340,026
| ###
| 67.4
| 67.4
| ### |
2021-Sep-16 Thu
| 0.026
| 0.026
| 0.025
| 0.025
|
|
| ###
| ###
| ### |
2021-Sep-15 Wed
| 0.024
| 0.025
| 0.024
| 0.025
|
|
| ###
| ###
| ### |
2021-Sep-14 Tue
| 0.025
| 0.025
| 0.025
| 0.025
|
|
| 63.0
| 63.0
| ### |
2021-Sep-13 Mon
| 0.025
| 0.025
| 0.025
| 0.025
| 223,551
| 5,588
| ###
| ###
| ### |
2021-Sep-10 Fri
| 0.024
| 0.024
| 0.024
| 0.024
|
|
| ###
| ###
| ### |
2021-Sep-09 Thu
| 0.026
| 0.026
| 0.026
| 0.026
| 0
|
|
|
| ### |
2021-Sep-08 Wed
| 0.026
| 0.026
| 0.026
| 0.026
|
|
| 68.2
| 68.2
| ### |
2021-Sep-07 Tue
| 0.026
| 0.027
| 0.024
| 0.024
| 567,528
| 14,471
| ###
| ###
| ### |
2021-Sep-06 Mon
| 0.026
| 0.026
| 0.025
| 0.026
|
|
| 63.0
| 63.0
| ### |
2021-Sep-03 Fri
| 0.026
| 0.026
| 0.026
| 0.026
|
|
| 60.1
| 60.1
| ### |
2021-Sep-02 Thu
| 0.026
| 0.026
| 0.025
| 0.025
| 746,288
| ###
| ###
| ###
| ### |
2021-Sep-01 Wed
| ###
| ###
| 0.026
| 0.026
| 2,675,452
| 34,780
| ###
| ###
| ### |
2021-Aug-31 Tue
| 0.027
| 0.029
| 0.027
| 0.027
| 1,834,227
| 51,358
| 62.4
| 62.4
| ### |
2021-Aug-30 Mon
| 0.027
| ###
| 0.026
| 0.026
| 1,243,256
| ###
| 12.0
| 12.0
| ### |
2021-Aug-27 Fri
| 0.024
| 0.028
| 0.024
| 0.027
| 1,975,142
| 51,353
| 98.8
| 98.8
| ### |
2021-Aug-26 Thu
| 0.024
| 0.024
| 0.024
| 0.024
|
|
| ###
| ###
| ### |
2021-Aug-25 Wed
| 0.023
| 0.024
| 0.023
| 0.024
|
|
| ###
| ###
| ### |
2021-Aug-24 Tue
| 0.022
| 0.023
| 0.022
| 0.023
|
|
| ###
| ###
| ### |
2021-Aug-23 Mon
| 0.023
| 0.023
| 0.022
| 0.022
| 589,356
| ###
| 10.0
| 10.0
| ### |
2021-Aug-20 Fri
| 0.025
| 0.026
| 0.023
| 0.023
|
|
| 4.9
| 4.9
| ### |
2021-Aug-19 Thu
| 0.025
| 0.025
| 0.025
| 0.025
| 0
|
|
|
| ### |
2021-Aug-18 Wed
| 0.024
| 0.026
| 0.024
| 0.025
|
|
| 93.3
| 93.3
| ### |
2021-Aug-17 Tue
| 0.023
| 0.026
| 0.023
| 0.024
| 908,446
| 22,256
| 97.0
| 97.0
| ### |
2021-Aug-16 Mon
| 0.023
| 0.026
| 0.022
| 0.023
| 728,989
| ###
| ###
| ###
| ### |
2021-Aug-13 Fri
| 0.025
| 0.025
| 0.022
| 0.025
|
|
| ###
| ###
| ### |
2021-Aug-12 Thu
| 0.025
| 0.026
| 0.025
| 0.025
|
|
| 65.7
| 65.7
| ### |
2021-Aug-11 Wed
| 0.026
| 0.026
| 0.023
| 0.023
| 1,511,876
| 37,040
| 0.7
| 0.7
| ### |
2021-Aug-10 Tue
| 0.026
| 0.028
| 0.026
| 0.026
|
|
| ###
| ###
| ### |
2021-Aug-09 Mon
| 0.026
| 0.029
| 0.026
| 0.026
| 3,330,679
| ###
| ###
| ###
| ### |
2021-Aug-06 Fri
| 0.026
| ###
| 0.025
| 0.026
|
|
| 63.1
| 63.1
| ### |
2021-Aug-05 Thu
| ###
| ###
| 0.027
| 0.029
| 2,938,422
| ###
| ###
| ###
| 0.0 |
2021-Aug-04 Wed
| 0.028
| ###
| 0.027
| ###
| 15,668,947
| ###
| 99.2
| 99.2
| 0.0 |
2021-Aug-03 Tue
| 0.024
| ###
| 0.023
| 0.027
|
|
| 99.2
| 99.2
| ### |
2021-Aug-02 Mon
| 0.026
| 0.029
| 0.022
| 0.024
| 18,992,724
| ###
| 3.7
| 3.7
| ### |
2021-Jul-30 Fri
| ###
| 0.028
| ###
| 0.025
|
|
| 99.9
| 99.9
| ### |
2021-Jul-29 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Jul-28 Wed
| ###
| ###
| ###
| ###
| 319,044
| 0
| 7.3
| 7.3
| 0.0 |
2021-Jul-27 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Jul-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-23 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Jul-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-20 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Jul-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-16 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Jul-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-12 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Jul-09 Fri
| ###
| ###
| ###
| ###
| 575,177
| 0
| 72.6
| 72.6
| 0.0 |
2021-Jul-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-05 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Jul-02 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Jul-01 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Jun-30 Wed
| ###
| ###
| ###
| ###
|
|
| 61.3
| 61.3
| 0.0 |
2021-Jun-29 Tue
| ###
| ###
| ###
| ###
|
|
| 88.8
| 88.8
| 0.0 |
2021-Jun-28 Mon
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2021-Jun-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-24 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Jun-23 Wed
| ###
| ###
| ###
| ###
| 559,287
| 0
| 70.0
| 70.0
| 0.0 |
2021-Jun-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-18 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Jun-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-15 Tue
| ###
| ###
| ###
| ###
| 16,584
| 0
| 72.6
| 72.6
| 0.0 |
2021-Jun-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|