Identifier on Kraken: ATOMCAD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2019-12-19 |
5.4950 CAD |
510.7000 ATOM |
5.6046 CAD |
5.1701 CAD |
5.6046 CAD |
5.5039 CAD |
2019-12-18 |
5.2408 CAD |
476.6797 ATOM |
4.7466 CAD |
4.7466 CAD |
5.6046 CAD |
5.6046 CAD |
2019-12-17 |
4.8513 CAD |
472.9942 ATOM |
5.4638 CAD |
4.7466 CAD |
5.4638 CAD |
4.7466 CAD |
2019-12-16 |
5.4967 CAD |
75.2045 ATOM |
5.9492 CAD |
5.4638 CAD |
5.9492 CAD |
5.4638 CAD |
2019-12-15 |
5.9449 CAD |
116.4461 ATOM |
5.5564 CAD |
5.5564 CAD |
6.0000 CAD |
5.9492 CAD |
2019-12-14 |
5.2830 CAD |
135.6408 ATOM |
5.2940 CAD |
5.2444 CAD |
5.6203 CAD |
5.5564 CAD |
2019-12-13 |
5.3764 CAD |
262.8217 ATOM |
5.3886 CAD |
5.2434 CAD |
5.4500 CAD |
5.2940 CAD |
2019-12-12 |
5.3134 CAD |
6.5965 ATOM |
5.0442 CAD |
5.0442 CAD |
5.3886 CAD |
5.3886 CAD |
2019-12-11 |
4.9559 CAD |
40.8345 ATOM |
4.6923 CAD |
4.6923 CAD |
5.0442 CAD |
5.0442 CAD |
2019-12-10 |
4.7871 CAD |
48.2395 ATOM |
5.0748 CAD |
4.6923 CAD |
5.0748 CAD |
4.6923 CAD |
2019-12-09 |
5.0592 CAD |
32.1687 ATOM |
5.2500 CAD |
4.8742 CAD |
5.2500 CAD |
4.8742 CAD |
2019-12-08 |
5.2500 CAD |
1.1787 ATOM |
5.0420 CAD |
5.0420 CAD |
5.2500 CAD |
5.2500 CAD |
2019-12-07 |
4.9863 CAD |
2,111.1300 ATOM |
4.8171 CAD |
4.8171 CAD |
5.1006 CAD |
5.0420 CAD |
2019-12-06 |
4.8244 CAD |
587.6199 ATOM |
4.6152 CAD |
4.6152 CAD |
4.9000 CAD |
4.8171 CAD |
2019-12-05 |
4.6233 CAD |
981.5730 ATOM |
4.7710 CAD |
4.5695 CAD |
4.7710 CAD |
4.6152 CAD |
2019-12-04 |
4.7476 CAD |
198.8115 ATOM |
4.9000 CAD |
4.6034 CAD |
4.9439 CAD |
4.7710 CAD |
2019-12-03 |
4.9063 CAD |
454.2252 ATOM |
4.8769 CAD |
4.8752 CAD |
5.0299 CAD |
4.9000 CAD |
2019-12-02 |
5.0227 CAD |
506.3455 ATOM |
5.1000 CAD |
4.8200 CAD |
5.1250 CAD |
4.8769 CAD |
2019-12-01 |
5.0851 CAD |
416.7183 ATOM |
5.1399 CAD |
5.0330 CAD |
5.1399 CAD |
5.1000 CAD |
2019-11-30 |
5.2845 CAD |
9.0000 ATOM |
5.3567 CAD |
5.1399 CAD |
5.4292 CAD |
5.1399 CAD |
2019-11-29 |
5.1597 CAD |
130.3390 ATOM |
4.9433 CAD |
4.9433 CAD |
5.3567 CAD |
5.3567 CAD |
2019-11-28 |
5.1498 CAD |
5,737.1360 ATOM |
4.8669 CAD |
4.4022 CAD |
5.9790 CAD |
4.9433 CAD |
2019-11-27 |
4.8179 CAD |
206.7631 ATOM |
4.6744 CAD |
4.5897 CAD |
4.9433 CAD |
4.8669 CAD |
2019-11-26 |
4.7370 CAD |
166.4583 ATOM |
4.6694 CAD |
4.6691 CAD |
4.7984 CAD |
4.6744 CAD |
2019-11-25 |
4.5748 CAD |
185.3499 ATOM |
4.0453 CAD |
4.0453 CAD |
4.6698 CAD |
4.6694 CAD |
2019-11-24 |
4.1396 CAD |
152.5454 ATOM |
4.2907 CAD |
4.0453 CAD |
4.3144 CAD |
4.0453 CAD |
2019-11-23 |
4.1484 CAD |
282.2540 ATOM |
3.9275 CAD |
3.8790 CAD |
4.3156 CAD |
4.2907 CAD |
2019-11-22 |
4.2214 CAD |
694.4241 ATOM |
4.2038 CAD |
3.5606 CAD |
4.6335 CAD |
3.9275 CAD |
2019-11-21 |
4.3645 CAD |
461.7841 ATOM |
4.4789 CAD |
4.1462 CAD |
4.4789 CAD |
4.2038 CAD |
2019-11-20 |
4.5122 CAD |
265.2195 ATOM |
4.5993 CAD |
4.4100 CAD |
4.6495 CAD |
4.4789 CAD |
2019-11-19 |
4.5392 CAD |
208.6555 ATOM |
4.7837 CAD |
4.4500 CAD |
4.7837 CAD |
4.5993 CAD |
2019-11-18 |
4.8480 CAD |
96.8643 ATOM |
5.0664 CAD |
4.7436 CAD |
5.0935 CAD |
4.7837 CAD |
2019-11-17 |
5.1090 CAD |
45.1686 ATOM |
5.2371 CAD |
5.0664 CAD |
5.2371 CAD |
5.0664 CAD |
2019-11-16 |
0.0000 CAD |
0.0000 ATOM |
5.2371 CAD |
5.2371 CAD |
5.2371 CAD |
5.2371 CAD |
2019-11-15 |
5.2666 CAD |
194.4206 ATOM |
5.1280 CAD |
5.1280 CAD |
5.3801 CAD |
5.2371 CAD |
2019-11-14 |
5.0212 CAD |
293.8556 ATOM |
4.9401 CAD |
4.6876 CAD |
5.1958 CAD |
5.1280 CAD |
2019-11-13 |
5.2656 CAD |
344.2836 ATOM |
5.5319 CAD |
4.9401 CAD |
5.5319 CAD |
4.9401 CAD |
2019-11-12 |
5.4863 CAD |
64.6012 ATOM |
5.7512 CAD |
5.1479 CAD |
5.7512 CAD |
5.5319 CAD |
2019-11-11 |
5.6981 CAD |
476.8883 ATOM |
5.5000 CAD |
5.5000 CAD |
5.9996 CAD |
5.7278 CAD |
2019-11-10 |
5.4031 CAD |
88.6130 ATOM |
5.2196 CAD |
5.2115 CAD |
5.5000 CAD |
5.5000 CAD |
2019-11-09 |
5.2510 CAD |
151.0016 ATOM |
5.0482 CAD |
5.0482 CAD |
5.3095 CAD |
5.2196 CAD |
2019-11-08 |
5.0052 CAD |
119.5974 ATOM |
5.0561 CAD |
4.9277 CAD |
5.2374 CAD |
5.0482 CAD |
2019-11-07 |
4.9393 CAD |
257.1708 ATOM |
4.8912 CAD |
4.8522 CAD |
5.0561 CAD |
5.0561 CAD |
2019-11-06 |
4.9347 CAD |
125.8562 ATOM |
4.9076 CAD |
4.8762 CAD |
4.9976 CAD |
4.9976 CAD |
2019-11-05 |
4.8063 CAD |
682.2196 ATOM |
4.5921 CAD |
4.5921 CAD |
4.9703 CAD |
4.9076 CAD |
2019-11-04 |
4.5921 CAD |
32.8430 ATOM |
4.4028 CAD |
4.4028 CAD |
4.5921 CAD |
4.5921 CAD |
2019-11-03 |
4.4176 CAD |
132.2939 ATOM |
4.4996 CAD |
4.4028 CAD |
4.4996 CAD |
4.4028 CAD |
2019-11-02 |
4.4658 CAD |
143.3279 ATOM |
4.2076 CAD |
4.2076 CAD |
4.5000 CAD |
4.4996 CAD |
2019-11-01 |
4.2643 CAD |
252.1720 ATOM |
4.0589 CAD |
4.0589 CAD |
4.2726 CAD |
4.2076 CAD |
2019-10-31 |
4.0552 CAD |
41.6742 ATOM |
4.0103 CAD |
4.0103 CAD |
4.0589 CAD |
4.0589 CAD |