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
2022-12-29 3.54 3.64 3.54 3.64 0.4M
2022-12-28 3.56 3.56 3.54 3.54 0.5M
2022-12-27 3.52 3.52 3.51 3.51 0.0M
2022-12-23 3.52 3.58 3.52 3.57 0.1M
2022-12-22 3.59 3.60 3.53 3.53 0.1M
2022-12-21 3.57 3.58 3.55 3.56 0.2M
2022-12-20 3.48 3.50 3.43 3.50 0.0M
2022-12-19 3.42 3.54 3.42 3.54 0.0M
2022-12-16 3.52 3.52 3.36 3.43 0.7M
2022-12-15 3.58 3.58 3.53 3.53 0.1M
2022-12-14 3.53 3.60 3.53 3.59 0.5M
2022-12-13 3.61 3.61 3.55 3.56 0.4M
2022-12-12 3.67 3.67 3.62 3.62 0.2M
2022-12-09 3.61 3.68 3.61 3.68 0.3M
2022-12-07 3.62 3.62 3.55 3.55 0.2M
2022-12-06 3.68 3.69 3.61 3.61 0.1M
2022-12-05 3.68 3.69 3.68 3.69 0.1M
2022-12-02 3.63 3.73 3.63 3.65 0.4M
2022-12-01 3.52 3.60 3.46 3.60 0.3M
2022-11-29 3.49 3.49 3.46 3.49 0.1M
2022-11-28 3.47 3.48 3.47 3.48 0.3M
2022-11-25 3.46 3.46 3.43 3.45 0.3M
2022-11-24 3.44 3.46 3.42 3.46 0.5M
2022-11-23 3.43 3.45 3.41 3.42 0.5M
2022-11-22 3.45 3.55 3.45 3.45 0.3M
2022-11-21 3.49 3.49 3.45 3.45 0.3M
2022-11-18 3.49 3.52 3.46 3.52 0.2M
2022-11-17 3.49 3.53 3.49 3.53 0.2M
2022-11-16 3.51 3.57 3.50 3.51 0.1M
2022-11-15 3.49 3.58 3.49 3.51 0.6M
2022-11-14 3.46 3.53 3.46 3.50 0.3M
2022-11-11 3.40 3.50 3.40 3.45 0.3M
2022-11-10 3.34 3.40 3.24 3.28 0.4M
2022-11-09 3.33 3.36 3.32 3.34 0.2M
2022-11-08 3.50 3.50 3.33 3.35 0.2M
2022-11-07 3.30 3.38 3.30 3.35 0.6M
2022-11-04 3.23 3.30 3.23 3.30 0.1M
2022-11-03 3.25 3.28 3.25 3.25 0.1M
2022-11-02 3.30 3.30 3.30 3.30 0.1M
2022-10-28 3.30 3.30 3.26 3.26 0.1M
2022-10-27 3.31 3.31 3.28 3.30 0.5M
2022-10-26 3.30 3.31 3.28 3.28 0.2M
2022-10-25 3.23 3.27 3.23 3.27 0.1M
2022-10-24 3.30 3.30 3.25 3.25 0.1M
2022-10-21 3.38 3.38 3.30 3.30 0.1M
2022-10-20 3.33 3.33 3.30 3.30 0.2M
2022-10-19 3.36 3.40 3.35 3.40 0.2M
2022-10-18 3.33 3.55 3.33 3.50 0.3M
2022-10-17 3.19 3.40 3.19 3.35 0.1M
2022-10-14 3.18 3.34 3.18 3.30 0.0M
2022-10-13 3.30 3.30 3.14 3.18 1.4M
2022-10-12 3.30 3.55 3.25 3.55 0.8M
2022-10-11 3.30 3.38 3.24 3.25 0.1M
2022-10-10 3.34 3.35 3.30 3.35 0.2M
2022-10-07 3.48 3.48 3.48 3.48 0.0M
2022-10-06 3.50 3.51 3.38 3.50 0.2M
2022-10-05 3.40 3.45 3.40 3.42 0.2M
2022-10-04 3.23 3.38 3.21 3.38 0.3M
2022-10-03 3.22 3.28 3.20 3.26 0.0M
2022-09-30 3.28 3.29 3.28 3.28 0.2M
2022-09-29 3.48 3.48 3.28 3.30 0.9M
2022-09-28 3.66 3.70 3.32 3.33 0.6M
2022-09-27 4.10 4.10 3.62 3.65 1.9M
2022-09-26 4.11 4.12 4.10 4.10 0.1M
2022-09-23 4.11 4.12 4.10 4.10 0.1M
2022-09-22 4.14 4.14 4.11 4.11 0.2M
2022-09-21 4.15 4.15 4.14 4.14 0.1M
2022-09-20 4.16 4.16 4.15 4.15 0.1M
2022-09-19 4.15 4.15 4.15 4.15 0.1M
2022-09-16 4.20 4.20 4.16 4.17 0.2M
2022-09-15 4.22 4.22 4.19 4.20 0.2M
2022-09-14 4.30 4.30 4.22 4.22 0.1M
2022-09-13 4.36 4.40 4.35 4.35 0.2M
2022-09-12 4.35 4.35 4.30 4.35 0.6M
2022-09-09 4.21 4.62 4.21 4.29 0.5M
2022-09-08 4.21 4.21 4.20 4.21 0.1M
2022-09-07 4.30 4.31 4.18 4.18 0.2M
2022-09-06 4.22 4.30 4.22 4.30 0.1M
2022-09-05 4.35 4.35 4.21 4.21 0.0M
2022-09-02 4.22 4.22 4.18 4.22 0.1M
2022-09-01 4.40 4.40 4.20 4.22 1.5M
2022-08-31 4.40 4.50 4.33 4.43 0.3M
2022-08-30 4.54 4.54 4.45 4.45 0.7M
2022-08-26 4.58 4.59 4.54 4.54 1.1M
2022-08-25 4.63 4.63 4.58 4.58 0.4M
2022-08-24 4.59 4.65 4.58 4.64 0.2M
2022-08-23 4.70 4.70 4.57 4.58 0.6M
2022-08-22 4.78 4.78 4.73 4.73 0.1M
2022-08-19 4.85 4.85 4.73 4.78 0.2M
2022-08-18 4.70 4.75 4.70 4.70 0.1M
2022-08-17 4.63 4.75 4.63 4.75 0.3M
2022-08-16 4.64 4.70 4.64 4.69 0.1M
2022-08-15 4.68 4.72 4.63 4.70 0.5M
2022-08-12 4.66 4.82 4.60 4.66 0.2M
2022-08-11 4.61 4.84 4.60 4.65 0.5M
2022-08-10 4.60 4.70 4.59 4.59 0.6M
2022-08-09 4.60 4.60 4.55 4.57 0.4M
2022-08-08 4.65 4.67 4.50 4.60 0.4M
2022-08-05 4.75 4.75 4.65 4.68 0.4M
2022-08-04 4.62 4.70 4.62 4.69 0.1M
2022-08-03 4.62 4.70 4.62 4.70 0.1M
2022-08-02 4.60 4.80 4.51 4.71 0.8M
2022-08-01 4.55 4.65 4.55 4.63 0.3M
2022-07-29 4.55 4.58 4.51 4.54 0.3M
2022-07-28 4.40 4.51 4.35 4.51 1.5M
2022-07-27 4.30 4.40 4.30 4.40 0.2M
2022-07-26 4.26 4.33 4.26 4.30 0.4M
2022-07-25 4.47 4.47 4.24 4.26 0.6M
2022-07-22 4.45 4.45 4.40 4.44 0.2M
2022-07-21 4.37 4.43 4.37 4.41 0.4M
2022-07-20 4.40 4.40 4.34 4.38 0.2M
2022-07-19 4.18 4.37 4.18 4.35 0.5M
2022-07-18 4.20 4.20 4.18 4.18 0.3M
2022-07-15 4.42 4.42 4.13 4.30 0.2M
2022-07-14 4.50 4.50 4.40 4.40 0.3M
2022-07-13 4.46 4.58 4.40 4.40 0.7M
2022-07-12 4.63 4.70 4.45 4.50 0.5M
2022-07-11 4.63 4.65 4.60 4.62 0.7M
2022-07-08 4.60 4.70 4.51 4.63 0.6M
2022-07-07 4.55 4.70 4.40 4.51 0.4M
2022-07-06 4.64 4.64 4.38 4.39 0.9M
2022-07-05 4.70 4.75 4.63 4.64 0.3M
2022-07-04 4.71 4.75 4.70 4.70 0.1M
2022-07-01 5.10 5.10 4.70 4.94 0.2M
2022-06-30 4.86 5.20 4.80 5.20 0.3M
2022-06-29 4.85 4.92 4.80 4.81 0.5M
2022-06-28 4.75 4.85 4.70 4.80 0.2M
2022-06-27 4.65 4.80 4.65 4.68 0.1M
2022-06-24 5.00 5.00 4.60 4.62 1.3M
2022-06-23 5.40 5.40 5.00 5.00 1.4M
2022-06-22 5.60 5.60 5.30 5.40 0.3M
2022-06-21 5.60 5.60 5.50 5.50 0.8M
2022-06-20 5.70 5.70 5.63 5.63 0.1M
2022-06-17 5.75 5.75 5.62 5.63 0.4M
2022-06-16 5.80 5.83 5.75 5.75 0.1M
2022-06-15 5.79 5.81 5.75 5.75 0.2M
2022-06-14 5.79 5.86 5.79 5.82 0.2M
2022-06-13 5.90 5.90 5.79 5.82 0.2M
2022-06-10 5.95 5.95 5.90 5.92 0.1M
2022-06-09 5.96 5.97 5.95 5.95 0.0M
2022-06-08 6.05 6.09 5.93 5.95 0.1M
2022-06-07 5.96 6.00 5.93 5.93 0.2M
2022-06-06 6.27 6.27 5.96 5.96 0.5M
2022-06-03 6.11 6.39 6.11 6.28 0.5M
2022-06-02 5.94 6.00 5.94 5.97 0.1M
2022-06-01 6.03 6.03 5.93 5.93 0.1M
2022-05-31 6.03 6.07 6.00 6.01 0.1M
2022-05-30 6.00 6.03 5.99 6.02 0.1M
2022-05-27 5.93 6.03 5.93 5.99 0.0M
2022-05-26 5.96 6.06 5.95 6.04 0.1M
2022-05-25 5.98 6.08 5.95 5.96 0.0M
2022-05-24 6.13 6.17 5.95 5.98 0.1M
2022-05-23 6.06 6.15 6.05 6.13 0.2M
2022-05-20 6.08 6.08 6.00 6.06 0.2M
2022-05-19 5.85 6.00 5.85 6.00 0.0M
2022-05-18 5.90 5.91 5.82 5.86 0.0M
2022-05-17 5.81 5.87 5.76 5.82 0.0M
2022-05-16 5.89 6.00 5.75 5.81 0.1M
2022-05-13 5.70 5.89 5.70 5.73 0.2M
2022-05-12 5.73 5.93 5.71 5.89 0.1M
2022-05-11 5.70 6.00 5.63 5.96 0.4M
2022-05-10 5.93 5.93 5.65 5.78 1.1M
2022-05-06 6.20 6.20 5.95 5.95 3.5M
2022-05-05 6.10 6.27 6.00 6.22 0.8M
2022-05-04 5.94 6.05 5.92 6.00 0.2M
2022-05-02 6.00 6.07 5.94 5.94 1.0M
2022-04-29 6.25 6.25 6.00 6.00 1.4M
2022-04-28 6.26 6.33 6.21 6.21 0.9M
2022-04-27 6.51 6.51 6.25 6.25 1.5M
2022-04-26 6.69 6.69 6.50 6.51 1.1M
2022-04-25 7.00 7.00 6.68 6.69 1.7M
2022-04-22 7.07 7.32 7.07 7.20 5.3M
2022-04-21 7.00 7.14 7.00 7.05 0.3M
2022-04-20 7.00 7.03 6.98 7.01 0.2M
2022-04-19 7.00 7.04 6.95 7.00 0.7M
2022-04-18 6.90 7.02 6.90 7.00 0.4M
2022-04-13 6.76 6.90 6.76 6.82 0.7M
2022-04-12 6.93 6.93 6.80 6.80 0.4M
2022-04-11 6.95 6.98 6.80 6.93 0.2M
2022-04-08 6.85 6.99 6.80 6.99 0.1M
2022-04-07 7.16 7.18 6.83 6.86 0.9M
2022-04-06 7.15 7.18 7.08 7.16 0.3M
2022-04-05 7.00 7.14 6.99 7.14 0.7M
2022-04-04 6.77 6.92 6.77 6.92 0.3M
2022-04-01 6.94 6.94 6.76 6.77 0.3M
2022-03-31 6.90 6.97 6.80 6.94 0.1M
2022-03-30 6.71 7.00 6.71 6.99 0.3M
2022-03-29 6.80 6.80 6.69 6.73 0.7M
2022-03-28 6.92 6.92 6.79 6.80 0.8M
2022-03-25 7.08 7.10 6.87 7.00 0.5M
2022-03-24 6.80 7.08 6.80 7.08 0.8M
2022-03-23 6.61 6.78 6.55 6.78 0.6M
2022-03-22 6.55 6.74 6.55 6.58 0.5M
2022-03-21 6.68 6.68 6.55 6.58 0.4M
2022-03-18 6.68 6.68 6.50 6.60 0.7M
2022-03-17 6.59 6.68 6.59 6.60 0.8M
2022-03-16 6.79 6.79 6.45 6.53 1.1M
2022-03-15 6.65 6.72 6.40 6.70 1.3M
2022-03-14 6.98 7.00 6.72 6.72 1.7M
2022-03-11 7.38 7.65 6.94 6.96 3.4M
2022-03-10 7.50 7.70 7.10 7.40 2.2M
2022-03-09 8.40 8.40 7.50 7.89 4.1M
2022-03-08 8.29 8.40 8.00 8.40 6.0M
2022-03-07 8.00 8.37 7.83 8.37 9.6M
2022-03-04 7.50 7.95 7.50 7.75 6.5M
2022-03-03 7.20 7.46 7.20 7.38 2.1M
2022-03-02 7.15 7.40 7.10 7.20 2.7M
2022-03-01 6.94 7.20 6.94 7.10 2.7M
2022-02-28 6.55 6.94 6.55 6.90 2.0M
2022-02-24 6.76 6.76 6.50 6.55 1.4M
2022-02-23 6.60 6.78 6.60 6.76 0.7M
2022-02-22 6.58 6.60 6.40 6.60 0.8M
2022-02-21 6.61 6.63 6.57 6.58 0.4M
2022-02-18 6.60 6.65 6.51 6.61 1.0M
2022-02-17 6.52 6.73 6.52 6.60 1.0M
2022-02-16 6.38 6.58 6.34 6.50 0.9M
2022-02-15 6.26 6.39 6.25 6.38 0.2M
2022-02-14 6.23 6.30 6.23 6.25 0.1M
2022-02-11 6.30 6.30 6.26 6.26 0.2M
2022-02-10 6.23 6.26 6.17 6.22 0.4M
2022-02-09 6.20 6.24 6.00 6.11 0.4M
2022-02-08 6.18 6.29 6.18 6.27 0.4M
2022-02-07 6.06 6.18 6.06 6.18 0.1M
2022-02-04 6.11 6.14 6.06 6.10 0.2M
2022-02-03 6.06 6.15 6.06 6.14 0.2M
2022-02-02 6.01 6.13 6.01 6.10 0.1M
2022-01-31 6.02 6.03 5.95 6.00 0.9M
2022-01-28 6.01 6.08 5.99 6.06 0.9M
2022-01-27 6.07 6.09 6.00 6.02 0.9M
2022-01-26 6.07 6.09 6.07 6.08 0.1M
2022-01-25 6.10 6.10 6.07 6.07 0.5M
2022-01-24 6.11 6.11 6.09 6.10 1.7M
2022-01-21 6.16 6.17 6.10 6.10 0.9M
2022-01-20 6.06 6.13 6.05 6.13 1.3M
2022-01-19 6.02 6.05 6.02 6.05 0.4M
2022-01-18 6.03 6.06 6.01 6.04 0.8M
2022-01-17 6.17 6.17 6.00 6.00 1.5M
2022-01-14 6.26 6.28 6.12 6.17 0.9M
2022-01-13 6.12 6.39 6.12 6.30 1.9M
2022-01-12 6.05 6.10 6.05 6.09 0.7M
2022-01-11 6.05 6.07 6.03 6.04 0.5M
2022-01-10 6.00 6.06 6.00 6.05 0.6M
2022-01-07 6.03 6.06 6.00 6.00 0.7M
2022-01-06 6.00 6.03 6.00 6.01 0.4M
2022-01-05 6.12 6.14 6.02 6.03 1.0M
2022-01-03 6.17 6.21 6.15 6.15 0.5M