Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

AMIVF
ATRIUM MORTGAGE INVST CP
stock OTC

EOD
Jul 29, 2026
8.42USD-0.379%(-0.03)7,481
Pre-market
0.00USD-100.000%(-8.43)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-07-29		8.4400008.4400008.4200008.420000-0.379%7,4810.000%
2026-07-28		8.4520008.4520008.4520008.452000+0.261%7,814-0.379%
2026-07-27		8.4200008.4300008.4200008.430000+0.119%1,618-0.119%
2026-07-23		8.4600008.4600008.4195008.420000-0.355%7,2920.000%
2026-07-22		8.4500008.4500008.4500008.450000+0.142%2,904-0.355%
2026-07-08		8.4380008.4380008.4380008.438000-0.636%4,962-0.213%
2026-06-30		8.4920008.4920008.4920008.492000+0.904%576-0.848%
2026-06-22		8.4159008.4159008.4159008.415900-0.404%264+0.049%
2026-06-17		8.4500008.4500008.4500008.4500000.000%17,210-0.355%
2026-06-12		8.4500008.4500008.4500008.450000+0.237%6,239-0.355%
2026-06-10		8.4300008.4300008.4300008.430000+0.357%22,892-0.119%
2026-06-05		8.4000008.4000008.4000008.400000-0.750%19,910+0.238%
2026-06-04		8.4380008.4700008.4380008.463500-0.100%18,271-0.514%
2026-06-01		8.4720008.4720008.4720008.472000-1.784%16,910-0.614%
2026-05-28		8.6225008.6259008.6225008.625900+0.770%4,619-2.387%
2026-05-26		8.6100008.6100008.5600008.560000+0.446%16,796-1.636%
2026-05-21		8.5700008.5700008.5220008.522000+0.781%5,329-1.197%
2026-05-19		8.4600008.4600008.4560008.456000-1.099%7,015-0.426%
2026-05-12		8.6000008.6000008.5500008.550000-1.464%6,522-1.520%
2026-05-11		8.6770348.6770348.6770348.677034-0.834%13,140-2.962%
2026-05-08		8.8700008.8700008.7500008.750000-1.408%15,563-3.771%
2026-05-05		8.8750008.8750008.8750008.875000+0.169%11,027-5.127%
2026-05-04		8.8600008.8600008.8600008.8600000.000%2,520-4.966%
2026-04-28		8.8600008.8600008.8600008.860000-0.225%12,456-4.966%
2026-04-27		8.8800008.8800008.8800008.880000+1.254%11,040-5.180%
2026-04-24		8.7700008.7700008.7700008.770000-1.461%2,935-3.991%
2026-04-22		8.9000008.9000008.9000008.900000+1.022%5,011-5.393%
2026-04-17		8.8100008.8100008.8100008.810000+2.537%11,742-4.427%
2026-04-09		8.5920008.5920008.5920008.592000+0.250%15,329-2.002%
2026-04-08		8.5706008.5706008.5706008.570600+3.111%992-1.757%
2026-03-31		8.3120008.3120008.3120008.312000+1.119%3,874+1.299%
2026-03-30		8.2200008.2200008.2200008.220000-1.498%5,641+2.433%
2026-03-26		8.3900008.3900008.3450008.345000+0.773%4,071+0.899%
2026-03-23		8.2810008.2810008.2810008.281000-1.323%6,101+1.679%
2026-03-12		8.4000008.4000008.3920008.392000-1.387%23,694+0.334%
2026-03-11		8.5100008.5100008.5100008.510000-2.520%9,688-1.058%
2026-03-04		8.5100008.7300008.5100008.730000+1.512%1,447-3.551%
2026-03-02		8.5700008.6110008.5300008.600000-1.149%30,022-2.093%
2026-02-26		8.7000008.7000008.7000008.700000-0.229%42,970-3.218%
2026-02-19		8.7200008.7200008.7200008.720000+0.207%5,935-3.440%
2026-02-17		8.7020008.7816008.7020008.702000-1.360%9,191-3.241%
2026-02-13		8.8220008.8220008.8220008.822000+1.239%1,132-4.557%
2026-02-11		8.7140008.7140008.7140008.714000-0.411%11,864-3.374%
2026-02-10		8.7500008.7500008.7500008.750000+0.737%5,564-3.771%
2026-02-09		8.6725008.6860008.6725008.686000+2.393%11,500-3.062%
2026-02-05		8.4830008.4830008.4830008.483000+0.248%3,945-0.743%
2026-02-03		8.4700008.4700008.4620008.462000-0.447%16,081-0.496%
2026-01-30		8.5897008.5897008.5000008.500000-2.523%11,741-0.941%
2026-01-29		8.7200008.7200008.7200008.720000+1.419%3,792-3.440%
2026-01-27		8.5980008.5980008.5980008.598000+1.064%1,288-2.070%
2026-01-26		8.5075008.5075008.5075008.507500+6.878%5,950-1.029%
2026-01-16		7.9600007.9600007.9600007.960000-5.261%4,542+5.779%
2026-01-15		8.4020008.4020008.4020008.402000+0.263%2,199+0.214%
2026-01-14		8.3800008.3800008.3800008.380000-0.711%2,887+0.477%
2026-01-09		8.4400008.4400008.4400008.4400000.000%5,619-0.237%
2026-01-07		8.4400008.4400008.4400008.4400000.000%500-0.237%
2026-01-05		8.4400008.4400008.4400008.440000-0.811%14,609-0.237%
2025-12-19		8.5110008.5110008.5090008.509000+2.518%2,178-1.046%
2025-12-09		8.2600008.3000008.2600008.300000+1.220%1,864+1.446%
2025-12-08		8.2000008.2000008.2000008.200000+0.147%1,208+2.683%
2025-12-05		8.1880008.1880008.1880008.188000+0.220%1,207+2.833%
2025-12-04		8.1700008.1700008.1700008.170000+0.492%247+3.060%
2025-12-02		8.1300008.1300008.1300008.130000+0.370%559+3.567%
2025-12-01		8.1250008.1250008.1000008.100000-0.674%1,531+3.951%
2025-11-26		8.1550008.1550008.1550008.155000+0.803%1,570+3.250%
2025-11-25		8.0725008.0900008.0725008.090000+2.405%2,912+4.079%
2025-11-17		7.9000007.9000007.9000007.900000-0.063%426+6.582%
2025-11-14		7.9050007.9050007.9050007.905000-2.263%269+6.515%
2025-11-13		8.1000008.1000008.0880008.088000+1.100%1,617+4.105%
2025-11-06		8.0000008.0000008.0000008.000000+0.125%3,100+5.250%
2025-11-05		7.9900007.9900007.9900007.990000-1.358%800+5.382%
2025-10-30		8.1200008.1200008.1000008.100000-1.220%9,200+3.951%
2025-10-29		8.2600008.2600008.2000008.200000-0.243%4,764+2.683%
2025-10-27		8.2200008.2200008.2200008.220000-0.049%3,701+2.433%
2025-10-24		8.2240008.2240008.2240008.224000+0.538%2,201+2.383%
2025-10-20		8.2100008.2100008.1800008.180000-0.752%1,225+2.934%
2025-10-16		8.2400008.2420008.2400008.242000+10.335%2,640+2.160%
2025-10-13		7.9650007.9650007.4700007.470000-9.345%4,502+12.718%
2025-10-10		8.2400008.2400008.2400008.240000-1.671%232+2.184%
2025-10-06		8.3800008.3800008.3800008.380000+0.480%1,206+0.477%
2025-10-03		8.3400008.3400008.3400008.340000-1.418%1,098+0.959%
2025-09-16		8.4600008.4600008.4600008.4600000.000%542-0.473%
2025-09-12		8.4600008.4600008.4600008.460000+0.475%465-0.473%
2025-09-11		8.4200008.4200008.4200008.420000+0.718%5970.000%
2025-09-10		8.3870008.3870008.3600008.360000+0.120%1,413+0.718%
2025-09-09		8.3670008.3670008.3500008.350000-0.120%1,981+0.838%
2025-09-04		8.3600008.3650008.3600008.360000-1.065%3,266+0.718%
2025-08-29		8.4500008.4500008.4500008.4500000.000%2,171-0.355%
2025-08-27		8.4700008.4700008.4500008.450000+0.213%5,200-0.355%
2025-08-26		8.4320008.4320008.4320008.432000-0.331%10,305-0.142%
2025-08-22		8.4600008.4600008.4600008.460000+0.451%3,000-0.473%
2025-08-21		8.4220008.4220008.4220008.422000-0.331%1,300-0.024%
2025-08-20		8.4500008.4500008.4500008.450000-0.118%400-0.355%
2025-08-19		8.4600008.4600008.4600008.460000+0.189%2,100-0.473%
2025-08-15		8.4900008.4900008.4440008.444000-1.258%1,018-0.284%
2025-08-13		8.5516008.5516008.5516008.551600+0.726%1,285-1.539%
2025-08-07		8.4900008.4900008.4900008.490000+1.288%800-0.824%
2025-07-30		8.5000008.5000008.3820008.382000-1.272%3,503+0.453%
2025-07-29		8.4900008.4900008.4900008.4900000.000%3,700-0.824%
2025-07-28		8.4900008.4900008.4900008.490000-0.945%2,601-0.824%
2025-07-25		8.5710008.5710008.5710008.571000-1.028%1,300-1.762%
2025-07-24		8.6480008.6600008.6480008.660000+0.116%1,725-2.771%
2025-07-23		8.6500008.6500008.6500008.650000+2.125%1,124-2.659%
2025-07-21		8.4770008.4770008.4700008.470000-0.261%1,623-0.590%
2025-07-18		8.4922078.4922078.4922078.492207+0.381%2,700-0.850%
2025-07-14		8.4600008.4600008.4600008.460000+3.931%2,501-0.473%
2025-07-02		8.1440008.1440008.1400008.140000-3.739%803+3.440%
2025-06-27		8.4509008.4562008.4509008.456200+2.375%2,667-0.428%
2025-06-18		8.2600008.2600008.2600008.260000-0.482%951+1.937%
2025-06-17		8.3000008.3000008.3000008.300000-1.073%1,015+1.446%
2025-06-16		8.3900008.3900008.3750008.390000+1.697%3,101+0.358%
2025-06-09		8.2500008.2500008.2500008.250000+0.610%1,920+2.061%
2025-06-06		8.1900008.2000008.1900008.200000+0.811%3,110+2.683%
2025-06-03		8.1300008.1340008.1300008.134000-0.074%1,902+3.516%
2025-06-02		8.1400008.1400008.1400008.140000-0.245%1,344+3.440%
2025-05-30		8.1560008.1600008.1560008.160000+1.115%1,397+3.186%
2025-05-28		8.0700008.0700008.0700008.0700000.000%1,500+4.337%
2025-05-27		8.0830008.0900008.0700008.070000+1.293%4,811+4.337%
2025-05-23		7.9670007.9670007.9670007.967000+0.644%2,645+5.686%
2025-05-22		7.9160007.9160007.9160007.916000-0.132%2,080+6.367%
2025-05-21		7.9265007.9265007.9265007.926500-1.190%4,255+6.226%
2025-05-20		8.0399008.0399008.0220008.022000+1.288%2,948+4.961%
2025-05-19		7.9200007.9200007.9200007.920000+0.380%2,000+6.313%
2025-05-14		7.8900007.8900007.8900007.890000+1.024%1,879+6.717%
2025-05-12		7.8400007.8400007.8100007.810000+0.774%9,300+7.810%
2025-04-30		7.7500007.7500007.7500007.750000-1.899%1,225+8.645%
2025-04-25		7.9000007.9000007.9000007.900000+2.617%300+6.582%
2025-04-15		7.6985007.6985007.6985007.698500+5.955%2,990+9.372%
2025-04-10		7.2955007.2955007.2658007.265800+3.061%500+15.885%
2025-04-07		7.0500007.0500007.0500007.050000-6.375%330+19.433%
2025-03-28		7.5300007.5300007.5300007.530000-0.528%710+11.819%
2025-03-26		7.5700007.5700007.5700007.570000-0.132%460+11.229%
2025-03-19		7.9100007.9100007.5800007.580000+3.978%5,100+11.082%
2025-03-05		7.2850007.2900007.2850007.290000-1.187%3,853+15.501%
2025-02-28		7.3776007.3776007.3776007.377600-1.514%1,500+14.129%
2025-02-21		7.4910007.4910007.4910007.491000-0.913%800+12.402%
2025-02-18		7.5600007.5600007.5600007.560000-1.176%1,606+11.376%
2025-02-10		7.6300007.6500007.6300007.650000+4.223%1,600+10.065%
2025-02-03		7.3200007.3400007.1400007.340000-4.550%9,592+14.714%
2025-01-30		7.6700007.6899007.6700007.689900-0.467%7,542+9.494%
2025-01-27		7.7260007.7260007.7260007.726000-0.181%101+8.983%
2025-01-24		7.7400007.7400007.7400007.740000+1.110%200+8.786%
2025-01-22		7.6550007.6550007.6550007.655000+0.328%122+9.993%
2025-01-21		7.4400007.6300007.4400007.630000+2.692%1,001+10.354%
2025-01-16		7.3900007.4300007.3900007.430000+1.364%774+13.324%
2025-01-13		7.3300007.3300007.3300007.330000-4.805%400+14.870%
2025-01-07		7.7000007.7000007.7000007.700000-0.343%200+9.351%
2025-01-06		7.3600007.7265007.3600007.726500+1.933%360+8.976%
2025-01-03		7.5800007.5800007.5800007.580000-0.525%700+11.082%
2025-01-02		7.6200007.6200007.6200007.620000+0.197%2,831+10.499%
2024-12-31		7.7000007.7000007.6050007.605000-1.277%2,490+10.717%
2024-12-24		7.7034007.7034007.7034007.703400+1.094%800+9.302%
2024-12-23		7.6200007.6200007.6200007.620000+0.047%101+10.499%
2024-12-18		7.6164007.6164007.6164007.616400-3.222%370+10.551%
2024-12-17		7.8700007.8700007.8700007.870000-0.749%127+6.989%
2024-12-16		7.9294007.9294007.9294007.929400-1.130%250+6.187%
2024-12-13		8.0200008.0200008.0200008.020000+0.071%2,000+4.988%
2024-12-12		8.0460008.0460008.0143008.014300-0.071%302+5.062%
2024-12-09		8.0200008.0200008.0200008.020000+1.519%100+4.988%
2024-12-06		7.9900007.9900007.9000007.900000-1.126%2,300+6.582%
2024-12-05		7.9900007.9900007.9900007.990000-0.745%1,342+5.382%
2024-12-03		8.0500008.0500008.0500008.050000-0.494%100+4.596%
2024-12-02		8.0900008.0900008.0900008.090000+0.497%794+4.079%
2024-11-26		8.0500008.0500008.0500008.050000-0.984%370+4.596%
2024-11-25		8.1300008.1300008.1300008.130000+1.119%270+3.567%
2024-11-18		8.0400008.0400008.0400008.040000+0.125%100+4.726%
2024-11-15		8.0300008.0300008.0300008.030000+1.095%4,700+4.857%
2024-11-13		7.8800007.9430007.8800007.943000-3.567%5,105+6.005%
2024-10-18		8.2368008.2368008.2368008.236800-0.039%1,000+2.224%
2024-10-08		8.2451008.2451008.2400008.240000-3.059%300+2.184%
2024-09-30		8.5000008.5000008.5000008.500000-0.468%100-0.941%
2024-09-23		8.5400008.5400008.5400008.540000+0.050%200-1.405%
2024-09-20		8.8000008.8000008.5357008.535700-3.114%4,001-1.355%
2024-09-18		8.8100008.8100008.8100008.810000-0.274%1,000-4.427%
2024-09-17		8.8342008.8342008.8342008.834200+4.300%1,013-4.689%
2024-09-10		8.4700008.4700008.4700008.470000-1.051%2,320-0.590%
2024-09-05		8.5600008.5600008.5600008.560000+1.003%2,320-1.636%
2024-09-03		8.4750008.4750008.4750008.475000+4.398%201-0.649%
2024-08-14		8.1180008.1180008.1180008.118000+0.037%306+3.720%
2024-08-12		8.1150008.1150008.1150008.115000-1.277%200+3.758%
2024-07-23		8.2060008.2280008.2060008.220000+1.582%448+2.433%
2024-07-19		8.0920008.0920008.0920008.092000-0.271%245+4.053%
2024-07-15		8.1140008.1140008.1140008.114000+3.813%1,451+3.771%
2024-07-02		7.8160007.8160007.8160007.816000-5.375%2,000+7.728%
2024-06-27		8.2600008.2600008.2600008.260000+7.552%1,123+1.937%
2024-06-21		7.6800007.6800007.6800007.680000-3.445%500+9.635%
2024-06-13		7.9540007.9540007.9540007.954000-1.601%301+5.859%
2024-06-12		8.0834008.0834008.0834008.083400-1.060%250+4.164%
2024-06-06		8.1700008.1700008.1700008.170000+3.026%125+3.060%
2024-06-04		7.9300007.9300007.9300007.930000+1.459%125+6.179%
2024-06-03		7.8160007.8160007.8160007.816000+0.826%2,000+7.728%
2024-05-31		7.3400007.7520007.3400007.752000-5.463%220+8.617%
2024-04-29		8.2029008.2029008.2000008.200000+1.235%800+2.683%
2024-04-15		8.1000008.1000008.1000008.100000-2.174%4,033+3.951%
2024-04-10		8.2800008.2800008.2800008.280000-1.430%7,000+1.691%
2024-03-25		8.4441008.4441008.4001008.400100+0.120%2,525+0.237%
2024-03-21		8.4680008.4680008.3900008.3900000.000%75,100+0.358%
2024-03-18		8.3900008.3900008.3900008.390000-0.710%128+0.358%
2024-03-13		8.4500008.4500008.4500008.450000+2.565%67,210-0.355%
2024-03-07		8.2387008.2387008.2387008.238700-1.248%60,348+2.201%
2024-03-04		8.3428008.3428008.3428008.342800+0.880%100+0.925%
2024-02-21		8.2700008.2700008.2700008.270000+1.125%100+1.814%
2024-02-05		8.1780008.1780008.1780008.178000-1.427%100+2.959%
2024-01-31		8.2964008.2964008.2964008.296400+1.349%141+1.490%
2024-01-30		8.2060008.2060008.1860008.186000+0.999%41,200+2.859%
2024-01-23		8.1050008.1050008.1050008.105000+2.569%208+3.886%
2023-12-29		7.9020007.9020007.9020007.902000+0.791%310+6.555%
2023-12-22		7.8400007.8400007.8400007.840000+2.482%100+7.398%
2023-12-18		7.6501007.6501007.6501007.650100+1.192%519+10.064%
2023-11-10		7.5600007.5600007.5600007.560000-1.691%380+11.376%
2023-11-03		7.6900007.6900007.6900007.690000-2.560%1,000+9.493%
2023-10-11		7.8920007.8920007.8920007.892000+0.535%208+6.690%
2023-09-27		7.8500007.8500007.8500007.850000-1.009%100+7.261%
2023-09-26		7.9300007.9300007.9300007.930000+0.635%200+6.179%
2023-09-06		7.8800007.8800007.8800007.880000-9.217%140+6.853%
2023-07-28		8.6800008.6800008.6800008.680000+3.605%447-2.995%
2023-06-09		8.3780008.3780008.3780008.378000-6.496%100+0.501%
2023-04-20		8.9600008.9600008.9600008.960000+1.818%200-6.027%
2023-03-27		8.8000008.8000008.8000008.800000-1.407%5,967-4.318%
2023-03-14		8.9256008.9256008.9256008.925600-0.827%500-5.665%
2023-03-09		9.0000009.0000009.0000009.000000-1.012%500-6.444%
2023-03-06		9.0920009.0920009.0920009.092000+0.687%200-7.391%
2023-03-01		9.0300009.0300009.0300009.030000+0.894%100-6.755%
2023-02-27		8.9500008.9500008.9500008.9500000.000%360-5.922%
2023-02-24		8.9500008.9500008.9500008.950000+6.315%252-5.922%
2023-02-06		8.4184088.4184088.4184088.418408+9.615%811+0.019%
2023-01-03		7.6800007.6800007.6800007.680000-2.414%100+9.635%
2022-11-07		7.7900007.8700007.7900007.870000+3.553%207+6.989%
2022-11-03		7.6000007.6000007.6000007.600000-5.941%100+10.789%
2022-10-27		8.0800008.0800008.0800008.080000+1.380%100+4.208%
2022-10-26		7.9700007.9700007.9700007.970000+4.456%100+5.646%
2022-10-24		7.6300007.6300007.6300007.630000-0.522%100+10.354%
2022-09-30		7.6700007.6700007.6700007.670000-0.493%100+9.778%
2022-09-29		7.6800007.7080007.6800007.708000-17.650%411+9.237%
2022-09-12		9.3600009.3600009.3600009.360000+3.425%100-10.043%
2022-09-09		9.0500009.0500009.0500009.050000-1.416%100-6.961%
2022-08-26		9.1800009.1800009.1800009.180000-1.713%300-8.279%
2022-08-23		9.3400009.3400009.3400009.340000+2.977%100-9.850%
2022-07-26		9.0700009.0700009.0700009.070000-13.289%200-7.166%
2022-06-06		10.54600010.54600010.46000010.460000+12.473%13,500-19.503%
2022-05-12		9.3000009.3000009.3000009.300000-9.796%100-9.462%
2022-04-28		10.27400010.31000010.21385010.310000-10.813%7,000-18.332%
2022-03-29		11.56000011.56000011.56000011.560000+3.677%500-27.163%
2022-02-28		11.13000011.15000011.13000011.150000+0.541%700-24.484%
2022-02-22		11.09000011.09000011.09000011.090000-2.463%509-24.076%
2022-02-16		11.28000011.37000011.28000011.370000+0.492%200-25.945%
2022-02-10		11.31434011.31434011.31434011.314340+0.116%100-25.581%
2022-02-08		11.22200011.30120011.22200011.301200+2.734%1,150-25.495%
2022-02-04		11.00050011.00050011.00050011.000500-2.009%100-23.458%
2022-01-27		11.22600011.22600011.22600011.226000+0.232%433-24.996%
2022-01-26		11.20000011.20000011.20000011.200000+1.911%500-24.821%
2022-01-25		10.99000010.99000010.99000010.990000-4.352%100-23.385%
2022-01-19		11.49000011.49000011.49000011.490000+3.588%100-26.719%
2021-12-31		11.09200011.09200011.09200011.0920000.000%472-24.089%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC