Atlas Energy Corp. (CANSD)
OTCMKTS
· Delayed Price · Currency is USD
0.1611
+0.0113 (7.57%)
At close: Jun 24, 2025
Atlas Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 70.23% | 1,050 |
| Jun 16, 2025 | 0.12 | 0.12 | 0.09 | 0.09 | 0.09 | 25.71% | 2,200 |
| Jun 13, 2025 | 0.07 | 0.10 | 0.07 | 0.07 | 0.07 | -34.58% | 20,050 |
| Jun 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -16.41% | 1,000 |
| Jun 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 28.00% | 20 |
| Jun 9, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -14.89% | 2,000 |
| Jun 5, 2025 | 0.10 | 0.13 | 0.10 | 0.12 | 0.12 | 17.50% | 2,230 |
| Jun 2, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -20.00% | 1,000 |
| May 30, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 50 |
| May 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 3,300 |
| May 27, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 25.00% | 750 |
| May 23, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -16.67% | 4,040 |
| May 22, 2025 | 0.13 | 0.15 | 0.12 | 0.12 | 0.12 | -9.09% | 134,900 |
| May 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 18.92% | 2,900 |
| May 20, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -15.91% | 3,120 |
| May 19, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 18.92% | 6,019 |
| May 15, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -3.65% | 9,821 |
| May 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 15.20% | 111 |
| May 13, 2025 | 0.13 | 0.13 | 0.09 | 0.10 | 0.10 | - | 264,580 |
| May 12, 2025 | 0.13 | 0.13 | 0.10 | 0.10 | 0.10 | - | 6,040 |
| May 9, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -17.90% | 1,400 |
| May 8, 2025 | 0.10 | 0.13 | 0.09 | 0.12 | 0.12 | 41.63% | 10,921 |
| May 7, 2025 | 0.05 | 0.10 | 0.05 | 0.09 | 0.09 | 133.70% | 59,939 |
| May 2, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 17.57% | 8,400 |
| Apr 30, 2025 | 0.02 | 0.04 | 0.02 | 0.03 | 0.03 | 56.50% | 9,689 |
| Apr 29, 2025 | 0.05 | 0.05 | 0.02 | 0.02 | 0.02 | -23.08% | 14,834 |
| Apr 28, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 15.56% | 128,369 |
| Apr 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.45% | 4,673 |
| Apr 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 180 |
| Apr 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.00% | 30 |
| Apr 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.82% | 12,550 |
| Apr 17, 2025 | 0.05 | 0.05 | 0.02 | 0.02 | 0.02 | 40.00% | 380 |
| Apr 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -25.00% | 600 |
| Apr 15, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -34.55% | 3,500 |
| Apr 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.86% | 20,000 |
| Apr 10, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 108.00% | 2,136 |
| Apr 9, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -51.14% | 1,180 |
| Apr 7, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.31% | 3,900 |
| Apr 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,000 |
| Apr 2, 2025 | 0.04 | 0.04 | 0.02 | 0.02 | 0.02 | -22.22% | 3,825 |
| Apr 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.28% | 2,110 |
| Mar 31, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.08% | 8,600 |
| Mar 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.74% | 20 |
| Mar 26, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -30.87% | 18,500 |
| Mar 25, 2025 | 0.10 | 0.10 | 0.04 | 0.05 | 0.05 | -46.01% | 27,499 |
| Mar 24, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.20% | 200 |
| Mar 21, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | - | 600 |
| Mar 19, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -28.57% | 58 |
| Mar 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 15.23% | 2,600 |
| Mar 13, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 8.00% | 2,800 |