Dark

ATALF
AMERICAN TNGSTN & ANTIMNY
stock OTC

EOD

Oct 1, 2026

0.0370USD-5.612%(-0.0022)451,176

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	0.038000	0.038000	0.036000	0.037000	-5.612%	451,176	0.000%
2026-09-30	0.036000	0.050900	0.036000	0.039200	-4.623%	980,400	-5.612%
2026-09-29	0.046400	0.051000	0.041100	0.041100	-10.749%	41,800	-9.976%
2026-09-28	0.051000	0.051000	0.040000	0.046050	-9.706%	982,000	-19.653%
2026-09-25	0.048000	0.051000	0.045000	0.051000	+8.511%	151,310	-27.451%
2026-09-24	0.047000	0.047000	0.047000	0.047000	-12.963%	100	-21.277%
2026-09-23	0.051000	0.054000	0.051000	0.054000	+12.500%	22,299	-31.481%
2026-09-22	0.044500	0.048000	0.044500	0.048000	-4.000%	73,456	-22.917%
2026-09-21	0.040000	0.050000	0.040000	0.050000	+19.048%	68,697	-26.000%
2026-09-18	0.040100	0.044550	0.040000	0.042000	-6.770%	114,500	-11.905%
2026-09-17	0.046500	0.046550	0.040000	0.045050	+0.111%	82,250	-17.869%
2026-09-16	0.045000	0.045000	0.045000	0.045000	-0.881%	44,052	-17.778%
2026-09-15	0.040000	0.045400	0.039900	0.045400	+14.502%	358,000	-18.502%
2026-09-14	0.045000	0.051200	0.035000	0.039650	-0.875%	148,356	-6.683%
2026-09-11	0.052600	0.052600	0.040000	0.040000	-4.762%	192,999	-7.500%
2026-09-10	0.046200	0.046300	0.042000	0.042000	-6.667%	42,500	-11.905%
2026-09-09	0.055400	0.055400	0.041000	0.045000	-20.354%	154,723	-17.778%
2026-09-08	0.048850	0.056500	0.041000	0.056500	+28.409%	120,751	-34.513%
2026-09-04	0.052000	0.053000	0.044000	0.044000	-12.612%	41,000	-15.909%
2026-09-03	0.050000	0.055000	0.050000	0.050350	+4.896%	110,000	-26.514%
2026-09-02	0.052000	0.052000	0.040300	0.048000	-7.692%	244,000	-22.917%
2026-09-01	0.050000	0.052500	0.050000	0.052000	-1.515%	411,000	-28.846%
2026-08-31	0.053800	0.055000	0.052800	0.052800	-5.714%	175,000	-29.924%
2026-08-28	0.056000	0.056000	0.053500	0.056000	0.000%	25,000	-33.929%
2026-08-27	0.057500	0.058000	0.055600	0.056000	-0.533%	177,000	-33.929%
2026-08-26	0.057000	0.058100	0.056000	0.056300	+0.536%	533,900	-34.281%
2026-08-25	0.055000	0.056000	0.054600	0.056000	+1.083%	126,930	-33.929%
2026-08-24	0.057000	0.057000	0.053500	0.055400	-2.807%	244,710	-33.213%
2026-08-21	0.053450	0.057000	0.053450	0.057000	+13.095%	18,370	-35.088%
2026-08-20	0.057000	0.057000	0.045400	0.050400	-1.273%	191,414	-26.587%
2026-08-19	0.052950	0.056500	0.048400	0.051050	+27.625%	1,434,733	-27.522%
2026-08-18	0.045000	0.051000	0.038400	0.040000	-13.978%	63,500	-7.500%
2026-08-17	0.047500	0.057000	0.046500	0.046500	-1.483%	634,600	-20.430%
2026-08-14	0.047200	0.058800	0.047200	0.047200	-15.184%	45,750	-21.610%
2026-08-13	0.070400	0.070400	0.052500	0.055650	-3.952%	739,125	-33.513%
2026-08-12	0.058700	0.058700	0.057940	0.057940	+3.464%	119,366	-36.141%
2026-08-11	0.055100	0.060000	0.051200	0.056000	+4.869%	606,201	-33.929%
2026-08-10	0.050000	0.053400	0.049500	0.053400	+16.467%	1,178,879	-30.712%
2026-08-07	0.046000	0.046500	0.044750	0.045850	+19.995%	678,918	-19.302%
2026-08-06	0.035500	0.040800	0.035000	0.038210	-5.654%	212,718	-3.167%
2026-08-05	0.038000	0.040500	0.035000	0.040500	+2.273%	22,666	-8.642%
2026-08-04	0.046000	0.046000	0.037400	0.039600	-4.452%	270,200	-6.566%
2026-08-03	0.036000	0.045900	0.036000	0.041445	+16.419%	61,369	-10.725%
2026-07-31	0.034100	0.035600	0.033500	0.035600	+6.269%	191,862	+3.933%
2026-07-30	0.031750	0.033500	0.031750	0.033500	+3.077%	884,942	+10.448%
2026-07-29	0.033000	0.034900	0.032170	0.032500	-0.915%	306,093	+13.846%
2026-07-28	0.030000	0.033000	0.028000	0.032800	+11.186%	98,920	+12.805%
2026-07-27	0.033500	0.033500	0.026000	0.029500	-11.940%	226,251	+25.424%
2026-07-24	0.029500	0.034500	0.029500	0.033500	+29.564%	424,450	+10.448%
2026-07-23	0.028200	0.029600	0.025856	0.025856	-8.312%	70,000	+43.100%
2026-07-22	0.028000	0.028200	0.028000	0.028200	0.000%	76,000	+31.206%
2026-07-21	0.029900	0.029900	0.024808	0.028200	+20.000%	951,000	+31.206%
2026-07-20	0.023500	0.023500	0.023500	0.023500	-12.963%	10,000	+57.447%
2026-07-17	0.023000	0.027000	0.023000	0.027000	+3.846%	315,000	+37.037%
2026-07-16	0.031500	0.031500	0.022000	0.026000	-10.345%	206,276	+42.308%
2026-07-15	0.026800	0.033300	0.026800	0.029000	+0.708%	152,954	+27.586%
2026-07-14	0.026600	0.028796	0.025000	0.028796	+8.664%	356,000	+28.490%
2026-07-13	0.027700	0.033400	0.025600	0.026500	-7.986%	15,536	+39.623%
2026-07-10	0.035300	0.035300	0.028800	0.028800	-0.861%	129,850	+28.472%
2026-07-09	0.030000	0.033100	0.025000	0.029050	-6.290%	571,250	+27.367%
2026-07-08	0.034000	0.034000	0.028400	0.031000	-11.429%	191,162	+19.355%
2026-07-07	0.023900	0.035000	0.023900	0.035000	+50.862%	771,000	+5.714%
2026-07-06	0.028384	0.028384	0.023200	0.023200	+0.870%	124,856	+59.483%
2026-07-02	0.026100	0.026100	0.021000	0.023000	-9.804%	499,680	+60.870%
2026-07-01	0.025350	0.025500	0.020500	0.025500	-6.593%	211,075	+45.098%
2026-06-30	0.028000	0.028600	0.027300	0.027300	-2.500%	372,030	+35.531%
2026-06-29	0.027550	0.028000	0.027550	0.028000	-6.667%	44,000	+32.143%
2026-06-26	0.028000	0.030000	0.025100	0.030000	+7.143%	53,150	+23.333%
2026-06-25	0.029775	0.031692	0.028000	0.028000	0.000%	51,350	+32.143%
2026-06-24	0.025500	0.038500	0.025500	0.028000	+1.818%	406,500	+32.143%
2026-06-23	0.025200	0.037000	0.025200	0.027500	-8.638%	476,200	+34.545%
2026-06-22	0.035400	0.036200	0.030000	0.030100	-14.837%	593,900	+22.924%
2026-06-18	0.037000	0.037000	0.030000	0.035344	+2.446%	247,422	+4.685%
2026-06-17	0.039000	0.039000	0.031200	0.034500	-1.429%	519,156	+7.246%
2026-06-16	0.039500	0.039500	0.033000	0.035000	-9.561%	51,075	+5.714%
2026-06-15	0.044200	0.044200	0.034400	0.038700	-2.519%	333,500	-4.393%
2026-06-12	0.030200	0.040000	0.030200	0.039700	+9.820%	139,000	-6.801%
2026-06-11	0.045000	0.045000	0.036150	0.036150	-6.104%	61,000	+2.351%
2026-06-10	0.042700	0.042700	0.036600	0.038500	-3.509%	140,137	-3.896%
2026-06-09	0.047000	0.047000	0.039900	0.039900	-15.106%	428,550	-7.268%
2026-06-08	0.037000	0.054000	0.037000	0.047000	+8.922%	1,191,600	-21.277%
2026-06-05	0.050000	0.050000	0.040000	0.043150	-9.158%	708,486	-14.253%
2026-06-04	0.046400	0.069500	0.046400	0.047500	+2.692%	291,537	-22.105%
2026-06-03	0.048850	0.057700	0.046255	0.046255	+10.131%	66,000	-20.009%
2026-06-02	0.045500	0.050000	0.040000	0.042000	-6.973%	239,300	-11.905%
2026-06-01	0.050000	0.050000	0.043960	0.045148	+5.363%	74,556	-18.047%
2026-05-29	0.038600	0.045500	0.038600	0.042850	+7.125%	147,244	-13.652%
2026-05-28	0.045650	0.054200	0.040000	0.040000	-25.234%	483,181	-7.500%
2026-05-27	0.048000	0.053500	0.048000	0.053500	+5.941%	338,489	-30.841%
2026-05-26	0.053900	0.053900	0.043500	0.050500	+1.000%	576,980	-26.733%
2026-05-22	0.058700	0.058700	0.043500	0.050000	-1.961%	451,700	-26.000%
2026-05-21	0.060000	0.060000	0.050000	0.051000	-7.273%	444,886	-27.451%
2026-05-20	0.056250	0.060000	0.050000	0.055000	+4.762%	254,001	-32.727%
2026-05-19	0.063600	0.069900	0.052500	0.052500	-17.582%	372,842	-29.524%
2026-05-18	0.075000	0.077700	0.063700	0.063700	-2.599%	689,535	-41.915%
2026-05-15	0.067100	0.075000	0.065400	0.065400	+0.615%	128,248	-43.425%
2026-05-14	0.065000	0.065000	0.056600	0.065000	-1.887%	207,300	-43.077%
2026-05-13	0.077000	0.077000	0.065000	0.066250	-0.675%	301,300	-44.151%
2026-05-12	0.070800	0.079000	0.066700	0.066700	-5.053%	254,699	-44.528%
2026-05-11	0.066900	0.070250	0.060872	0.070250	+5.070%	255,594	-47.331%
2026-05-08	0.067000	0.079000	0.057500	0.066860	-1.676%	211,100	-44.660%
2026-05-07	0.075000	0.075000	0.067000	0.068000	+8.280%	161,899	-45.588%
2026-05-06	0.062000	0.065000	0.062000	0.062800	+1.290%	160,861	-41.083%
2026-05-05	0.068500	0.070000	0.062000	0.062000	-1.587%	51,000	-40.323%
2026-05-04	0.070520	0.079200	0.063000	0.063000	-10.000%	55,667	-41.270%
2026-05-01	0.059000	0.075000	0.057700	0.070000	+11.111%	168,200	-47.143%
2026-04-30	0.063700	0.070000	0.060000	0.063000	+5.000%	51,250	-41.270%
2026-04-29	0.060000	0.068450	0.060000	0.060000	-7.692%	174,400	-38.333%
2026-04-28	0.077200	0.077200	0.065000	0.065000	-2.622%	195,000	-43.077%
2026-04-27	0.077500	0.077500	0.059000	0.066750	-11.000%	137,000	-44.569%
2026-04-24	0.062000	0.080000	0.058400	0.075000	+25.000%	108,081	-50.667%
2026-04-23	0.050000	0.070000	0.050000	0.060000	-0.166%	266,847	-38.333%
2026-04-22	0.072000	0.072000	0.056300	0.060100	+0.334%	281,000	-38.436%
2026-04-21	0.069800	0.069800	0.059900	0.059900	-3.852%	180,999	-38.230%
2026-04-20	0.061000	0.063300	0.060000	0.062300	-2.580%	351,751	-40.610%
2026-04-17	0.067500	0.069700	0.063950	0.063950	-1.992%	57,500	-42.142%
2026-04-16	0.062000	0.069000	0.062000	0.065250	+6.098%	125,000	-43.295%
2026-04-15	0.063400	0.066672	0.060000	0.061500	-6.250%	53,020	-39.837%
2026-04-14	0.069300	0.070000	0.065000	0.065600	-1.502%	172,200	-43.598%
2026-04-13	0.059900	0.067000	0.059900	0.066600	+12.690%	80,115	-44.444%
2026-04-10	0.075500	0.075500	0.059100	0.059100	-11.923%	14,845	-37.394%
2026-04-09	0.066900	0.078000	0.055800	0.067100	-1.324%	50,250	-44.858%
2026-04-08	0.070000	0.073000	0.066000	0.068000	+14.478%	214,250	-45.588%
2026-04-07	0.051000	0.060000	0.051000	0.059400	+4.577%	161,000	-37.710%
2026-04-06	0.060000	0.060000	0.054700	0.056800	-5.017%	308,066	-34.859%
2026-04-02	0.058550	0.067100	0.050000	0.059800	-6.563%	148,051	-38.127%
2026-04-01	0.063000	0.068000	0.055000	0.064000	+3.644%	164,570	-42.188%
2026-03-31	0.066000	0.066100	0.057400	0.061750	+1.396%	100,700	-40.081%
2026-03-30	0.061000	0.067300	0.059500	0.060900	+1.500%	295,800	-39.245%
2026-03-27	0.068300	0.068300	0.059300	0.060000	-4.000%	16,000	-38.333%
2026-03-26	0.069900	0.069900	0.055000	0.062500	-3.846%	247,750	-40.800%
2026-03-25	0.063050	0.066250	0.058000	0.065000	+16.071%	95,850	-43.077%
2026-03-24	0.052000	0.068300	0.052000	0.056000	-6.667%	424,866	-33.929%
2026-03-23	0.072000	0.072000	0.054400	0.060000	-25.000%	922,502	-38.333%
2026-03-20	0.085000	0.085000	0.072000	0.080000	-4.988%	296,834	-53.750%
2026-03-19	0.081900	0.091000	0.081700	0.084200	+5.250%	127,333	-56.057%
2026-03-18	0.080000	0.089500	0.080000	0.080000	0.000%	49,256	-53.750%
2026-03-17	0.096200	0.096200	0.072800	0.080000	-1.840%	538,733	-53.750%
2026-03-16	0.088125	0.095600	0.080500	0.081500	-4.005%	352,000	-54.601%
2026-03-13	0.095000	0.099600	0.080500	0.084900	-3.523%	171,599	-56.419%
2026-03-12	0.086457	0.100000	0.080600	0.088000	+1.675%	463,000	-57.955%
2026-03-11	0.104800	0.104900	0.084400	0.086550	-14.222%	237,441	-57.250%
2026-03-10	0.114300	0.114300	0.098000	0.100900	-18.563%	646,326	-63.330%
2026-03-09	0.134400	0.134400	0.109000	0.123900	-8.222%	183,968	-70.137%
2026-03-06	0.120000	0.135000	0.113500	0.135000	+12.500%	621,348	-72.593%
2026-03-05	0.111000	0.120000	0.101900	0.120000	+25.654%	153,916	-69.167%
2026-03-04	0.110000	0.110000	0.090300	0.095500	-9.048%	498,433	-61.257%
2026-03-03	0.106100	0.119000	0.105000	0.105000	+6.275%	87,527	-64.762%
2026-03-02	0.110000	0.120000	0.095000	0.098800	-3.610%	290,899	-62.551%
2026-02-27	0.100000	0.110000	0.100000	0.102500	-6.818%	309,500	-63.902%
2026-02-26	0.110000	0.110000	0.100000	0.110000	-2.222%	657,688	-66.364%
2026-02-25	0.115000	0.118000	0.105000	0.112500	-2.089%	77,090	-67.111%
2026-02-24	0.115000	0.115000	0.110000	0.114900	-0.606%	72,662	-67.798%
2026-02-23	0.120000	0.120000	0.107500	0.115600	-2.200%	123,930	-67.993%
2026-02-20	0.120000	0.120000	0.109100	0.118200	-2.071%	167,761	-68.697%
2026-02-19	0.126200	0.126200	0.112600	0.120700	-1.308%	1,839,028	-69.345%
2026-02-18	0.123500	0.130000	0.116700	0.122300	+8.422%	49,507	-69.747%
2026-02-17	0.112900	0.112900	0.110000	0.112800	-1.053%	71,850	-67.199%
2026-02-13	0.116400	0.116400	0.107500	0.114000	-4.202%	143,009	-67.544%
2026-02-12	0.119200	0.119200	0.117000	0.119000	-0.998%	86,550	-68.908%
2026-02-11	0.115100	0.120200	0.115100	0.120200	+0.167%	38,884	-69.218%
2026-02-10	0.113100	0.120000	0.113100	0.120000	+2.128%	24,675	-69.167%
2026-02-09	0.120000	0.120000	0.110100	0.117500	-12.963%	142,200	-68.511%
2026-02-06	0.100000	0.135000	0.094000	0.135000	+45.318%	60,242	-72.593%
2026-02-05	0.106000	0.106000	0.073000	0.092900	-9.981%	126,243	-60.172%
2026-02-04	0.101800	0.103300	0.095000	0.103200	-3.731%	124,875	-64.147%
2026-02-03	0.110000	0.110000	0.104600	0.107200	+2.486%	78,045	-65.485%
2026-02-02	0.103700	0.110000	0.097900	0.104600	-4.823%	24,700	-64.627%
2026-01-30	0.120000	0.120000	0.103000	0.109900	-12.778%	421,407	-66.333%
2026-01-29	0.130000	0.130000	0.118200	0.126000	-15.944%	427,980	-70.635%
2026-01-28	0.142100	0.152900	0.140100	0.149900	+11.037%	164,539	-75.317%
2026-01-27	0.140000	0.150000	0.127300	0.135000	-10.000%	223,622	-72.593%
2026-01-26	0.150000	0.153000	0.137900	0.150000	+15.385%	1,513,630	-75.333%
2026-01-23	0.130000	0.134100	0.110000	0.130000	+20.259%	591,485	-71.538%
2026-01-22	0.114500	0.128600	0.108100	0.108100	-15.941%	509,295	-65.772%
2026-01-21	0.118500	0.129700	0.118500	0.128600	+9.915%	286,948	-71.229%
2026-01-20	0.112800	0.117300	0.111000	0.117000	+3.448%	498,887	-68.376%
2026-01-16	0.113900	0.115300	0.112200	0.113100	-2.500%	37,222	-67.286%
2026-01-15	0.120000	0.120000	0.100000	0.116000	+5.455%	321,761	-68.103%
2026-01-14	0.090000	0.110000	0.090000	0.110000	+15.789%	195,990	-66.364%
2026-01-13	0.110000	0.110000	0.089300	0.095000	-14.414%	105,835	-61.053%
2026-01-12	0.090000	0.111000	0.082000	0.111000	+54.167%	420,424	-66.667%
2026-01-09	0.084000	0.084000	0.072000	0.072000	-1.235%	75,818	-48.611%
2026-01-08	0.075000	0.080000	0.071800	0.072900	-8.302%	175,725	-49.246%
2026-01-07	0.074000	0.080000	0.074000	0.079500	-0.251%	139,299	-53.459%
2026-01-06	0.074000	0.079700	0.070000	0.079700	+12.096%	825,297	-53.576%
2026-01-05	0.072600	0.077100	0.071100	0.071100	-1.796%	282,603	-47.961%
2026-01-02	0.080000	0.080000	0.071100	0.072400	-9.387%	148,420	-48.895%
2025-12-31	0.073500	0.079900	0.072800	0.079900	+0.503%	736,000	-53.692%
2025-12-30	0.070300	0.079500	0.070300	0.079500	+13.571%	261,250	-53.459%
2025-12-29	0.080000	0.080000	0.069800	0.070000	-12.500%	67,820	-47.143%
2025-12-26	0.077200	0.080000	0.070000	0.080000	0.000%	83,500	-53.750%

.dark-mode .NRpRzC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NRpRzC{ color: #333333; background-color: white; border: 2px solid #333333; }ATALFAMERICAN TNGSTN & ANTIMNYstock OTC

ATALF
AMERICAN TNGSTN & ANTIMNY
stock OTC