Atlas Engineered Products Ltd. (APEUF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 03:12PM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1.0195 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 41,493 |
| 01 May 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 12,300 |
| 30 Apr 2024 | 1.0540 | 1.0540 | 1.0280 | 1.0360 | 1.0360 | 78,300 |
| 29 Apr 2024 | 1.0850 | 1.0850 | 1.0660 | 1.0660 | 1.0660 | 21,500 |
| 26 Apr 2024 | 1.1000 | 1.1000 | 1.0700 | 1.0880 | 1.0880 | 30,000 |
| 25 Apr 2024 | 1.1800 | 1.1880 | 1.1500 | 1.1500 | 1.1500 | 22,100 |
| 24 Apr 2024 | 1.2080 | 1.2240 | 1.2080 | 1.2240 | 1.2240 | 40,000 |
| 23 Apr 2024 | 1.2150 | 1.2150 | 1.2000 | 1.2000 | 1.2000 | 8,800 |
| 22 Apr 2024 | 1.2100 | 1.2300 | 1.1900 | 1.2140 | 1.2140 | 67,900 |
| 19 Apr 2024 | 1.1620 | 1.1620 | 1.1600 | 1.1600 | 1.1600 | 10,800 |
| 18 Apr 2024 | 1.1800 | 1.2100 | 1.1600 | 1.1600 | 1.1600 | 33,700 |
| 17 Apr 2024 | 1.1680 | 1.1680 | 1.1680 | 1.1680 | 1.1680 | 7,700 |
| 16 Apr 2024 | 1.1280 | 1.1500 | 1.1280 | 1.1380 | 1.1380 | 2,600 |
| 15 Apr 2024 | 1.1200 | 1.1600 | 1.1200 | 1.1320 | 1.1320 | 5,500 |
| 12 Apr 2024 | 1.1500 | 1.1500 | 1.1400 | 1.1400 | 1.1400 | 8,200 |
| 11 Apr 2024 | 1.1700 | 1.1880 | 1.1700 | 1.1880 | 1.1880 | 1,100 |
| 10 Apr 2024 | 1.1600 | 1.1600 | 1.1400 | 1.1500 | 1.1500 | 31,000 |
| 09 Apr 2024 | 1.2000 | 1.2000 | 1.1680 | 1.1680 | 1.1680 | 2,200 |
| 08 Apr 2024 | 1.1800 | 1.1880 | 1.1680 | 1.1860 | 1.1860 | 11,600 |
| 05 Apr 2024 | 1.1610 | 1.1610 | 1.1610 | 1.1610 | 1.1610 | 10,600 |
| 04 Apr 2024 | 1.1700 | 1.2050 | 1.1500 | 1.1600 | 1.1600 | 8,700 |
| 03 Apr 2024 | 1.1900 | 1.1920 | 1.1800 | 1.1920 | 1.1920 | 11,600 |
| 02 Apr 2024 | 1.1060 | 1.1060 | 1.1060 | 1.1060 | 1.1060 | 5,000 |
| 01 Apr 2024 | 1.1200 | 1.1200 | 1.1080 | 1.1080 | 1.1080 | 41,100 |
| 28 Mar 2024 | 1.1080 | 1.1080 | 1.1040 | 1.1060 | 1.1060 | 2,700 |
| 27 Mar 2024 | 1.1280 | 1.1280 | 1.1100 | 1.1100 | 1.1100 | 500 |
| 26 Mar 2024 | 1.0900 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 22,700 |
| 25 Mar 2024 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | 3,400 |
| 22 Mar 2024 | 1.1500 | 1.1500 | 1.1250 | 1.1250 | 1.1250 | 10,000 |
| 21 Mar 2024 | 1.1000 | 1.1300 | 1.1000 | 1.1120 | 1.1120 | 46,300 |
| 20 Mar 2024 | 1.0800 | 1.0890 | 1.0700 | 1.0880 | 1.0880 | 5,900 |
| 19 Mar 2024 | 1.0900 | 1.0900 | 1.0770 | 1.0800 | 1.0800 | 2,800 |
| 18 Mar 2024 | 1.0360 | 1.1100 | 1.0360 | 1.0500 | 1.0500 | 70,600 |
| 15 Mar 2024 | 1.0300 | 1.0300 | 1.0180 | 1.0180 | 1.0180 | 8,500 |
| 14 Mar 2024 | 1.0000 | 1.0000 | 0.9820 | 1.0000 | 1.0000 | 17,800 |
| 13 Mar 2024 | 1.0370 | 1.0370 | 1.0300 | 1.0300 | 1.0300 | 3,600 |
| 12 Mar 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1,100 |
| 11 Mar 2024 | 1.0500 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 5,100 |
| 08 Mar 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 6,700 |
| 07 Mar 2024 | 1.0900 | 1.0900 | 1.0400 | 1.0400 | 1.0400 | 11,500 |
| 06 Mar 2024 | 1.0500 | 1.0930 | 1.0500 | 1.0930 | 1.0930 | 2,000 |
| 05 Mar 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 600 |
| 04 Mar 2024 | 1.1300 | 1.1300 | 1.0900 | 1.0900 | 1.0900 | 21,300 |
| 01 Mar 2024 | 1.2300 | 1.2300 | 1.1030 | 1.1100 | 1.1100 | 9,500 |
| 29 Feb 2024 | 1.1400 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 73,000 |
| 28 Feb 2024 | 1.1400 | 1.1700 | 1.1250 | 1.1400 | 1.1400 | 9,800 |
| 27 Feb 2024 | 1.0940 | 1.1900 | 1.0940 | 1.1500 | 1.1500 | 37,800 |
| 26 Feb 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 32,500 |
| 23 Feb 2024 | 1.1200 | 1.1200 | 1.0740 | 1.0800 | 1.0800 | 11,500 |
| 22 Feb 2024 | 1.0590 | 1.0680 | 1.0500 | 1.0680 | 1.0680 | 19,200 |
| 21 Feb 2024 | 1.0580 | 1.1100 | 1.0580 | 1.0650 | 1.0650 | 78,000 |
| 20 Feb 2024 | 1.0500 | 1.0500 | 1.0180 | 1.0380 | 1.0380 | 28,200 |
| 16 Feb 2024 | 0.9840 | 1.0400 | 0.9840 | 1.0400 | 1.0400 | 3,400 |
| 15 Feb 2024 | 1.0200 | 1.0370 | 1.0100 | 1.0100 | 1.0100 | 111,800 |
| 14 Feb 2024 | 0.9750 | 1.0300 | 0.9750 | 1.0100 | 1.0100 | 66,100 |
| 13 Feb 2024 | 1.0150 | 1.0270 | 0.9600 | 0.9700 | 0.9700 | 121,900 |
| 12 Feb 2024 | 0.9900 | 1.0500 | 0.9900 | 1.0000 | 1.0000 | 74,800 |
| 09 Feb 2024 | 0.8900 | 0.9900 | 0.8900 | 0.9900 | 0.9900 | 20,500 |
| 08 Feb 2024 | 0.8840 | 0.8900 | 0.8700 | 0.8700 | 0.8700 | 24,800 |
| 07 Feb 2024 | 0.8800 | 0.8800 | 0.8750 | 0.8750 | 0.8750 | 13,100 |
| 06 Feb 2024 | 0.8600 | 0.8830 | 0.8500 | 0.8830 | 0.8830 | 7,500 |
| 05 Feb 2024 | 0.8770 | 0.8800 | 0.8510 | 0.8680 | 0.8680 | 11,500 |
| 02 Feb 2024 | 0.8700 | 0.8790 | 0.8590 | 0.8790 | 0.8790 | 4,200 |
| 01 Feb 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 100 |
| 31 Jan 2024 | 0.9100 | 0.9100 | 0.8900 | 0.8900 | 0.8900 | 27,000 |
| 30 Jan 2024 | 0.9000 | 0.9030 | 0.9000 | 0.9030 | 0.9030 | 2,600 |
| 29 Jan 2024 | 0.9250 | 0.9300 | 0.9180 | 0.9180 | 0.9180 | 23,100 |
| 26 Jan 2024 | 0.8650 | 0.8740 | 0.8650 | 0.8740 | 0.8740 | 30,600 |
| 25 Jan 2024 | 0.9080 | 0.9080 | 0.8770 | 0.8770 | 0.8770 | 5,900 |
| 24 Jan 2024 | 0.8200 | 0.9200 | 0.8100 | 0.9200 | 0.9200 | 25,500 |
| 23 Jan 2024 | 0.8270 | 0.8360 | 0.8240 | 0.8240 | 0.8240 | 2,300 |
| 22 Jan 2024 | 0.8160 | 0.8180 | 0.8160 | 0.8180 | 0.8180 | 2,600 |
| 19 Jan 2024 | 0.7840 | 0.7840 | 0.7750 | 0.7750 | 0.7750 | 4,200 |
| 18 Jan 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 1,200 |
| 17 Jan 2024 | 0.8240 | 0.8240 | 0.8230 | 0.8230 | 0.8230 | 800 |
| 16 Jan 2024 | 0.8600 | 0.8600 | 0.8130 | 0.8130 | 0.8130 | 14,100 |
| 12 Jan 2024 | 0.9030 | 0.9030 | 0.8900 | 0.8900 | 0.8900 | 6,100 |
| 11 Jan 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| 10 Jan 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| 09 Jan 2024 | 0.8930 | 0.8930 | 0.8800 | 0.8800 | 0.8800 | 3,400 |
| 08 Jan 2024 | 0.8950 | 0.8950 | 0.8940 | 0.8940 | 0.8940 | 1,700 |
| 05 Jan 2024 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | - |
| 04 Jan 2024 | 0.8840 | 0.9050 | 0.8840 | 0.9050 | 0.9050 | 3,600 |
| 03 Jan 2024 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 800 |
| 02 Jan 2024 | 0.8840 | 0.8840 | 0.8440 | 0.8440 | 0.8440 | 4,200 |
| 29 Dec 2023 | 0.8800 | 0.8840 | 0.8800 | 0.8840 | 0.8840 | 2,300 |
| 28 Dec 2023 | 0.8520 | 0.8520 | 0.8520 | 0.8520 | 0.8520 | 5,200 |
| 27 Dec 2023 | 0.8500 | 0.8520 | 0.8500 | 0.8520 | 0.8520 | 1,300 |
| 26 Dec 2023 | 0.8330 | 0.8330 | 0.8330 | 0.8330 | 0.8330 | - |
| 22 Dec 2023 | 0.8330 | 0.8330 | 0.8330 | 0.8330 | 0.8330 | 600 |
| 21 Dec 2023 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 600 |
| 20 Dec 2023 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 900 |
| 19 Dec 2023 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 28,200 |
| 18 Dec 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 3,400 |
| 15 Dec 2023 | 0.8000 | 0.8120 | 0.8000 | 0.8000 | 0.8000 | 113,900 |
| 14 Dec 2023 | 0.8250 | 0.8350 | 0.8220 | 0.8350 | 0.8350 | 2,600 |
| 13 Dec 2023 | 0.7640 | 0.7640 | 0.7640 | 0.7640 | 0.7640 | 400 |
| 12 Dec 2023 | 0.7880 | 0.7880 | 0.7880 | 0.7880 | 0.7880 | - |
| 11 Dec 2023 | 0.7880 | 0.7880 | 0.7880 | 0.7880 | 0.7880 | 12,900 |
| 08 Dec 2023 | 0.7480 | 0.7880 | 0.7480 | 0.7880 | 0.7880 | 8,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.