Atmofizer Technologies Inc. (CSE:ATMO)
Canada
· Delayed Price · Currency is CAD 0.0550
-0.0050 (-8.33%)
Feb 27, 2025, 11:48 AM EST
Atmofizer Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 2,000 |
| Feb 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 20.00% | 40,000 |
| Feb 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -37.50% | 1,300 |
| Feb 6, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -20.00% | 33,897 |
| Feb 4, 2025 | 0.09 | 0.10 | 0.08 | 0.10 | 0.10 | -16.67% | 31,600 |
| Jan 28, 2025 | 0.18 | 0.18 | 0.12 | 0.12 | 0.12 | -36.84% | 17,985 |
| Jan 27, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 35.71% | 2,875 |
| Jan 23, 2025 | 0.16 | 0.20 | 0.14 | 0.14 | 0.14 | 3.70% | 23,500 |
| Jan 22, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | - | 31,185 |
| Jan 21, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 22.73% | 38,846 |
| Jan 20, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 22.22% | 5,180 |
| Jan 17, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 12.50% | 8,810 |
| Jan 16, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 5,355 |
| Jan 14, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 23.08% | 26,075 |
| Jan 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 10,000 |
| Jan 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 100.00% | 30,099 |
| Jan 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -40.00% | 3,001 |
| Jan 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 66.67% | 9,000 |
| Jan 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 1,000 |
| Dec 31, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 6,120 |
| Dec 20, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 1,003 |
| Dec 9, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 3,005 |
| Dec 4, 2024 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -30.00% | 9,000 |
| Dec 3, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 42.86% | 1,000 |
| Dec 2, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 34,011 |
| Nov 27, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 4,100 |
| Nov 22, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -27.27% | 2,060 |
| Nov 21, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 37.50% | 6,001 |
| Nov 20, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 33.33% | 1,072 |
| Nov 19, 2024 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | -45.45% | 85,000 |
| Nov 13, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 37.50% | 5,000 |
| Nov 12, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,000 |
| Nov 11, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,001 |
| Nov 8, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 4,750 |
| Nov 7, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -25.00% | 14,500 |
| Nov 6, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,544 |
| Nov 5, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 20,000 |
| Nov 4, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 2,000 |
| Oct 31, 2024 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 37.50% | 3,000 |
| Oct 30, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -20.00% | 10,025 |
| Oct 24, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 1,500 |
| Oct 16, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,025 |
| Oct 15, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -18.18% | 1,350 |
| Oct 7, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 2,200 |
| Sep 30, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 50.00% | 9,364 |
| Sep 17, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 3,000 |
| Sep 13, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 28.57% | 1,675 |
| Aug 28, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 12,050 |