Atlas Consolidated Mining and Development Corp (AT)

AT
🏛️ 필리핀 →
4.01
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 6.20 6.22 6.17 6.17 4.4M
2021-12-29 6.15 6.23 6.15 6.20 0.7M
2021-12-28 6.00 6.16 6.00 6.14 1.0M
2021-12-27 5.96 6.01 5.96 5.99 0.4M
2021-12-24 5.87 5.96 5.87 5.96 1.2M
2021-12-23 5.85 5.86 5.85 5.85 0.5M
2021-12-22 5.82 5.85 5.80 5.82 0.5M
2021-12-21 5.86 5.86 5.76 5.81 0.4M
2021-12-20 5.89 5.90 5.86 5.86 0.8M
2021-12-17 5.91 5.92 5.89 5.90 0.4M
2021-12-16 5.91 5.91 5.88 5.91 1.3M
2021-12-15 5.97 5.97 5.95 5.95 0.3M
2021-12-14 6.00 6.00 5.96 5.96 1.0M
2021-12-13 6.00 6.00 5.98 5.99 0.2M
2021-12-10 6.02 6.03 5.98 6.00 1.2M
2021-12-09 6.05 6.06 6.02 6.02 0.5M
2021-12-07 6.05 6.15 6.00 6.05 1.1M
2021-12-06 6.05 6.10 6.00 6.02 0.9M
2021-12-03 6.07 6.18 6.07 6.18 0.0M
2021-12-02 6.02 6.21 5.96 6.21 0.2M
2021-12-01 6.02 6.08 5.95 6.02 1.6M
2021-11-29 6.23 6.23 6.02 6.03 1.5M
2021-11-26 6.40 6.40 6.28 6.28 0.7M
2021-11-25 6.40 6.41 6.35 6.38 0.4M
2021-11-24 6.26 6.35 6.25 6.30 0.7M
2021-11-23 6.30 6.31 6.25 6.25 1.1M
2021-11-22 6.36 6.40 6.26 6.30 0.9M
2021-11-19 6.52 6.55 6.40 6.40 1.5M
2021-11-18 6.75 6.75 6.51 6.52 2.7M
2021-11-17 6.79 6.82 6.69 6.80 2.8M
2021-11-16 6.71 6.87 6.70 6.80 1.1M
2021-11-15 6.55 6.88 6.50 6.75 1.0M
2021-11-12 6.30 6.62 6.26 6.55 1.0M
2021-11-11 6.26 6.27 6.24 6.25 1.2M
2021-11-10 6.24 6.25 6.23 6.23 1.3M
2021-11-09 6.20 6.26 6.18 6.23 1.3M
2021-11-08 6.40 6.40 6.11 6.18 1.8M
2021-11-05 6.45 6.45 6.27 6.34 1.8M
2021-11-04 6.40 6.40 6.30 6.37 1.4M
2021-11-03 6.41 6.47 6.39 6.40 1.3M
2021-11-02 6.35 6.68 6.21 6.39 1.5M
2021-10-29 6.35 6.38 6.21 6.30 0.8M
2021-10-28 6.35 6.40 6.30 6.35 0.6M
2021-10-27 6.53 6.54 6.40 6.40 0.4M
2021-10-26 6.46 6.52 6.45 6.51 0.4M
2021-10-25 6.42 6.52 6.35 6.52 0.5M
2021-10-22 6.64 6.64 6.42 6.42 1.7M
2021-10-21 6.41 6.70 6.37 6.68 2.1M
2021-10-20 6.55 6.55 6.31 6.35 1.5M
2021-10-19 6.65 6.65 6.45 6.50 1.0M
2021-10-18 6.70 6.78 6.56 6.56 1.5M
2021-10-15 6.53 6.70 6.35 6.40 1.5M
2021-10-14 6.26 6.48 6.26 6.42 2.0M
2021-10-13 6.00 6.25 6.00 6.20 1.2M
2021-10-12 6.05 6.05 6.02 6.02 0.4M
2021-10-11 5.89 6.02 5.86 6.02 0.5M
2021-10-08 5.89 5.90 5.82 5.89 0.3M
2021-10-07 5.86 5.95 5.86 5.88 0.3M
2021-10-06 5.86 5.94 5.82 5.86 0.5M
2021-10-05 5.93 5.94 5.85 5.86 1.1M
2021-10-04 5.91 5.93 5.90 5.93 0.7M
2021-10-01 5.91 5.95 5.90 5.94 0.5M
2021-09-30 6.02 6.02 5.91 6.00 0.2M
2021-09-29 6.00 6.00 5.86 5.96 0.5M
2021-09-28 6.14 6.14 5.99 6.02 0.7M
2021-09-27 6.25 6.25 6.11 6.14 0.7M
2021-09-24 6.11 6.20 6.11 6.16 0.5M
2021-09-23 6.05 6.30 6.05 6.10 0.6M
2021-09-22 5.83 6.10 5.83 6.00 0.5M
2021-09-21 5.80 5.97 5.61 5.83 0.6M
2021-09-20 6.15 6.18 5.92 5.96 2.4M
2021-09-17 6.35 6.35 6.16 6.16 1.0M
2021-09-16 6.24 6.32 6.24 6.29 0.9M
2021-09-15 6.21 6.24 6.17 6.21 1.1M
2021-09-14 6.24 6.24 6.19 6.20 1.0M
2021-09-13 6.29 6.36 6.22 6.24 1.2M
2021-09-10 6.23 6.40 6.20 6.20 1.0M
2021-09-09 6.45 6.45 6.12 6.17 1.8M
2021-09-08 6.46 6.51 6.43 6.46 1.1M
2021-09-07 6.45 6.48 6.40 6.48 1.4M
2021-09-06 6.30 6.46 6.30 6.45 0.9M
2021-09-03 6.11 6.30 6.04 6.29 1.7M
2021-09-02 6.06 6.12 6.06 6.10 0.7M
2021-09-01 6.21 6.23 6.06 6.06 0.8M
2021-08-31 6.33 6.35 6.20 6.21 0.8M
2021-08-27 6.30 6.32 6.30 6.30 0.6M
2021-08-26 6.39 6.39 6.29 6.30 0.9M
2021-08-25 6.25 6.31 6.21 6.27 0.9M
2021-08-24 6.34 6.34 6.15 6.18 0.8M
2021-08-23 6.26 6.37 6.05 6.15 1.1M
2021-08-20 6.03 6.30 5.95 6.26 1.3M
2021-08-19 6.26 6.26 6.03 6.05 2.0M
2021-08-18 6.52 6.52 6.20 6.30 1.5M
2021-08-17 6.75 6.75 6.51 6.51 2.6M
2021-08-16 7.01 7.01 6.75 6.76 2.4M
2021-08-13 7.11 7.11 7.00 7.01 1.0M
2021-08-12 7.32 7.42 7.15 7.19 1.3M
2021-08-11 7.01 7.36 7.01 7.28 2.3M
2021-08-10 7.10 7.10 6.92 7.01 0.8M
2021-08-09 7.08 7.23 6.95 7.15 1.6M
2021-08-06 6.73 7.14 6.73 7.13 2.0M
2021-08-05 6.94 6.94 6.70 6.74 1.1M
2021-08-04 6.90 6.96 6.78 6.94 1.4M
2021-08-03 6.83 6.95 6.83 6.89 1.0M
2021-08-02 6.77 6.85 6.66 6.83 0.6M
2021-07-30 7.03 7.05 6.61 6.77 2.0M
2021-07-29 6.80 7.12 6.52 7.00 4.2M
2021-07-28 7.08 7.08 6.70 6.80 1.4M
2021-07-27 7.19 7.48 7.00 7.11 3.2M
2021-07-26 6.70 7.39 6.70 7.04 7.3M
2021-07-23 5.85 6.52 5.85 6.50 5.6M
2021-07-22 5.61 5.88 5.60 5.79 2.5M
2021-07-21 5.86 5.88 5.61 5.67 0.5M
2021-07-19 5.98 5.98 5.82 5.86 0.9M
2021-07-16 6.06 6.09 5.98 5.98 1.3M
2021-07-15 6.13 6.13 6.02 6.06 0.6M
2021-07-14 6.27 6.28 6.01 6.13 3.0M
2021-07-13 6.37 6.37 6.24 6.27 0.4M
2021-07-12 6.37 6.37 6.23 6.28 0.7M
2021-07-09 6.38 6.38 6.28 6.37 0.7M
2021-07-08 6.40 6.43 6.39 6.39 0.5M
2021-07-07 6.50 6.57 6.34 6.42 0.8M
2021-07-06 6.53 6.68 6.45 6.55 1.7M
2021-07-05 6.40 6.49 6.32 6.49 0.8M
2021-07-02 6.30 6.35 6.28 6.31 0.6M
2021-07-01 6.30 6.44 6.26 6.30 0.9M
2021-06-30 6.41 6.43 6.25 6.34 0.9M
2021-06-29 6.62 6.69 6.35 6.40 1.6M
2021-06-28 6.22 6.61 6.21 6.61 4.7M
2021-06-25 6.32 6.35 6.23 6.23 0.8M
2021-06-24 6.45 6.62 6.31 6.33 1.3M
2021-06-23 6.36 6.43 6.28 6.40 0.8M
2021-06-22 6.48 6.48 6.22 6.34 1.2M
2021-06-21 6.55 6.55 6.22 6.24 2.5M
2021-06-18 6.52 6.64 6.50 6.58 2.9M
2021-06-17 7.06 7.06 6.61 6.88 4.0M
2021-06-16 7.12 7.12 7.03 7.09 1.4M
2021-06-15 7.58 7.58 7.10 7.16 3.3M
2021-06-14 7.50 7.69 7.49 7.53 2.6M
2021-06-11 7.07 7.38 7.07 7.38 1.9M
2021-06-10 7.18 7.18 7.05 7.06 1.3M
2021-06-09 7.17 7.17 7.06 7.07 2.0M
2021-06-08 7.29 7.29 7.12 7.17 1.5M
2021-06-07 7.09 7.29 7.09 7.29 1.7M
2021-06-04 7.17 7.17 7.00 7.09 3.4M
2021-06-03 7.40 7.40 7.18 7.20 2.1M
2021-06-02 7.25 7.44 7.17 7.43 2.7M
2021-06-01 7.60 7.62 7.23 7.30 2.7M
2021-05-31 7.71 7.89 7.52 7.59 2.2M
2021-05-28 7.40 7.70 7.30 7.65 3.8M
2021-05-27 7.30 7.39 7.16 7.21 2.3M
2021-05-26 7.39 7.39 7.16 7.29 1.7M
2021-05-25 7.32 7.49 7.25 7.30 1.6M
2021-05-24 7.41 7.49 7.25 7.34 1.8M
2021-05-21 7.66 7.66 7.38 7.47 2.6M
2021-05-20 7.50 7.75 7.40 7.74 2.0M
2021-05-19 7.78 7.78 7.63 7.67 0.6M
2021-05-18 7.75 7.93 7.65 7.75 0.9M
2021-05-17 7.90 7.97 7.72 7.72 0.8M
2021-05-14 7.96 8.14 7.52 7.72 2.3M
2021-05-12 8.27 8.28 7.99 7.99 1.6M
2021-05-11 8.46 8.54 8.20 8.25 1.6M
2021-05-10 8.35 8.62 8.35 8.50 1.5M
2021-05-07 8.35 8.56 8.27 8.28 2.2M
2021-05-06 8.38 8.47 8.14 8.17 1.3M
2021-05-05 7.95 8.25 7.95 8.16 1.3M
2021-05-04 8.16 8.47 7.77 7.88 4.0M
2021-05-03 8.68 8.68 8.02 8.04 7.3M
2021-04-30 8.83 8.85 8.30 8.68 3.1M
2021-04-29 8.30 8.83 8.30 8.80 6.2M
2021-04-28 8.44 8.44 8.15 8.23 3.1M
2021-04-27 8.13 8.49 7.83 8.48 7.9M
2021-04-26 7.30 8.14 7.30 8.12 7.4M
2021-04-23 7.40 7.40 7.17 7.28 2.3M
2021-04-22 7.75 7.75 7.26 7.35 4.4M
2021-04-21 7.18 7.83 7.18 7.77 7.1M
2021-04-20 6.54 7.12 6.50 7.12 3.8M
2021-04-19 6.49 6.54 6.44 6.48 0.7M
2021-04-16 6.28 6.48 6.28 6.47 3.0M
2021-04-15 5.92 6.18 5.90 6.18 1.0M
2021-04-14 5.93 5.93 5.88 5.90 0.4M
2021-04-13 6.14 6.15 5.93 5.93 0.6M
2021-04-12 6.10 6.15 6.00 6.15 0.8M
2021-04-08 6.20 6.21 5.91 6.00 1.3M
2021-04-07 6.25 6.27 6.18 6.20 0.4M
2021-04-06 6.20 6.25 6.18 6.25 0.5M
2021-04-05 6.30 6.30 6.19 6.19 0.3M
2021-03-31 6.30 6.57 6.30 6.35 0.1M
2021-03-30 6.29 6.53 6.29 6.29 0.2M
2021-03-29 6.20 6.30 6.19 6.29 0.1M
2021-03-26 6.14 6.24 6.10 6.24 0.4M
2021-03-25 6.25 6.25 6.12 6.14 0.6M
2021-03-24 6.31 6.32 6.25 6.29 0.4M
2021-03-23 6.35 6.36 6.31 6.31 0.5M
2021-03-22 6.40 6.41 6.33 6.34 0.1M
2021-03-19 6.31 6.48 6.31 6.40 0.1M
2021-03-18 6.32 6.33 6.30 6.31 0.3M
2021-03-17 6.40 6.41 6.30 6.32 0.5M
2021-03-16 6.34 6.49 6.34 6.40 0.1M
2021-03-15 6.64 6.78 6.46 6.46 0.5M
2021-03-12 6.50 6.80 6.50 6.64 0.2M
2021-03-11 6.32 6.50 6.30 6.46 0.2M
2021-03-10 6.41 6.41 6.28 6.32 0.4M
2021-03-09 6.28 6.46 6.27 6.41 0.4M
2021-03-08 6.52 6.70 6.27 6.28 0.9M
2021-03-05 6.84 6.84 6.52 6.52 1.0M
2021-03-04 7.25 7.25 6.69 6.94 1.1M
2021-03-03 7.08 7.27 7.08 7.22 1.2M
2021-03-02 7.10 7.25 7.04 7.08 1.5M
2021-03-01 6.80 7.10 6.80 7.08 1.9M
2021-02-26 6.84 6.84 6.70 6.80 0.7M
2021-02-24 6.86 6.96 6.68 6.80 1.5M
2021-02-23 6.88 6.93 6.69 6.85 0.8M
2021-02-22 6.45 6.91 6.45 6.87 1.7M
2021-02-19 6.40 6.42 6.40 6.42 0.8M
2021-02-18 6.38 6.42 6.37 6.38 1.3M
2021-02-17 6.45 6.46 6.36 6.37 0.5M
2021-02-16 6.48 6.51 6.30 6.45 0.8M
2021-02-15 6.25 6.41 6.25 6.41 1.0M
2021-02-11 6.20 6.21 6.10 6.18 0.5M
2021-02-10 5.83 6.20 5.83 6.15 1.6M
2021-02-09 5.60 5.81 5.57 5.81 0.6M
2021-02-08 5.72 5.75 5.55 5.57 1.5M
2021-02-05 5.85 5.85 5.72 5.72 0.9M
2021-02-04 5.91 5.93 5.85 5.85 0.7M
2021-02-03 6.00 6.00 5.92 5.95 0.8M
2021-02-02 6.00 6.04 5.98 6.00 0.8M
2021-02-01 6.10 6.10 5.97 5.97 0.6M
2021-01-29 6.20 6.22 6.10 6.20 0.7M
2021-01-28 6.50 6.50 6.20 6.20 1.3M
2021-01-27 6.42 6.60 6.35 6.50 0.4M
2021-01-26 6.85 6.85 6.42 6.42 1.6M
2021-01-25 6.96 6.96 6.85 6.87 0.4M
2021-01-22 6.93 6.96 6.88 6.96 1.0M
2021-01-21 7.25 7.26 6.92 6.96 0.9M
2021-01-20 7.20 7.38 7.20 7.24 1.8M
2021-01-19 6.72 7.10 6.72 7.09 0.9M
2021-01-18 6.82 6.83 6.71 6.71 0.5M
2021-01-15 6.82 6.90 6.80 6.82 0.1M
2021-01-14 6.90 6.90 6.75 6.76 0.3M
2021-01-13 6.80 6.92 6.80 6.90 0.1M
2021-01-12 7.00 7.00 6.71 6.80 1.2M
2021-01-11 7.01 7.09 7.00 7.00 0.8M
2021-01-08 6.99 7.10 6.90 7.10 0.7M
2021-01-07 6.94 6.99 6.90 6.90 0.4M
2021-01-06 6.80 6.92 6.72 6.73 0.4M
2021-01-05 6.90 6.90 6.70 6.80 0.3M
2021-01-04 6.46 6.80 6.40 6.80 0.5M