Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atac Resources Ltd (OP: ATADF )

0.0928 UNCHANGED
Last Price Updated: 3:38 PM EDT, Jul 6, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 30, 2009 0.1098 0.1098 0.1098 0 -0.02(-15.41%)
Mar 25, 2009 0.1298 0.1298 0.1298 0 +0.00(+0.62%)
Mar 18, 2009 0.1290 0.1290 0.1290 0.1290 0 +0.02(+13.76%)
Mar 16, 2009 0.1134 0.1134 0.1134 0 -0.02(-12.77%)
Mar 13, 2009 0.1250 0.1300 0.1160 0.1300 15,000 +0.03(+30.00%)
Mar 12, 2009 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 11, 2009 0.1263 0.1263 0.1000 0.1000 176,000 -0.02(-16.67%)
Mar 10, 2009 0.1200 0.1200 0.1200 0.1200 16,000 +0.01(+13.21%)
Mar 03, 2009 0.1060 0.1060 0.1060 0 +0.00(+0.00%)
Mar 02, 2009 0.1059 0.1100 0.1059 0.1060 18,900 -0.03(-21.48%)
Feb 26, 2009 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Feb 25, 2009 0.1350 0.1350 0.1350 0.1350 8,000 -0.02(-15.36%)
Feb 24, 2009 0.1570 0.1595 0.1555 0.1595 14,000 +0.03(+18.94%)
Feb 20, 2009 0.1341 0.1341 0.1341 0 +0.00(+0.00%)
Feb 19, 2009 0.1341 0.1341 0.1341 0.1341 10,000 -0.01(-4.21%)
Feb 18, 2009 0.1400 0.1400 0.1400 0.1400 13,500 -0.00(-0.71%)
Feb 17, 2009 0.1410 0.1410 0.1410 0.1410 10,000 -0.04(-21.23%)
Feb 13, 2009 0.1790 0.1790 0.1790 0 +0.00(+0.00%)
Feb 12, 2009 0.1790 0.1790 0.1790 0.1790 20,000 +0.02(+14.23%)
Feb 11, 2009 0.1632 0.1798 0.1567 0.1567 35,450 +0.04(+29.50%)
Feb 06, 2009 0.1210 0.1210 0.1210 0 +0.00(+0.00%)
Feb 05, 2009 0.1235 0.1235 0.1170 0.1210 7,400 +0.02(+22.22%)
Feb 04, 2009 0.0990 0.0990 0.0990 0.0990 4,000 +0.00(+4.21%)
Feb 03, 2009 0.0980 0.0980 0.0950 0.0950 10,000 +0.00(+2.48%)
Feb 02, 2009 0.0967 0.0967 0.0927 0.0927 5,000 -0.01(-7.58%)
Jan 30, 2009 0.1182 0.1182 0.1003 0.1003 6,000 -0.00(-1.67%)
Jan 29, 2009 0.1020 0.1020 0.1020 0.1020 5,000 +0.03(+35.10%)
Jan 26, 2009 0.0755 0.0755 0.0755 0 +0.00(+0.00%)
Jan 23, 2009 0.0915 0.0915 0.0755 0.0755 2,400 -0.02(-24.50%)
Jan 22, 2009 0.1000 0.1000 0.1000 0.1000 500 +0.03(+47.06%)
Dec 31, 2008 0.0680 0.0680 0.0680 0 -0.00(-1.45%)
Dec 30, 2008 0.0710 0.0710 0.0690 0.0690 11,000 -0.00(-2.54%)
Dec 23, 2008 0.0708 0.0708 0.0708 0.0708 500 +0.00(+0.00%)
Dec 22, 2008 0.0708 0.0708 0.0708 0.0708 18,000 +0.01(+14.38%)
Dec 19, 2008 0.0619 0.0619 0.0619 0 +0.00(+0.00%)
Dec 18, 2008 0.0619 0.0619 0.0619 0.0619 4,000 -0.01(-12.07%)
Dec 16, 2008 0.0704 0.0704 0.0704 0 +0.00(+0.00%)
Dec 15, 2008 0.0625 0.0704 0.0625 0.0704 53,000 +0.01(+25.71%)
Dec 12, 2008 0.0560 0.0560 0.0560 0 +0.00(+0.00%)
Dec 11, 2008 0.0560 0.0560 0.0560 0.0560 1,000 -0.00(-3.45%)
Dec 09, 2008 0.0580 0.0580 0.0580 0 +0.00(+0.00%)
Dec 08, 2008 0.0580 0.0580 0.0580 0.0580 3,000 +0.00(+5.45%)
Dec 02, 2008 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 01, 2008 0.0675 0.0675 0.0550 0.0550 13,000 -0.00(-0.90%)
Nov 24, 2008 0.0555 0.0555 0.0555 0 +0.00(+0.00%)
Nov 21, 2008 0.0560 0.0560 0.0400 0.0555 6,500 -0.01(-20.94%)
Nov 14, 2008 0.0702 0.0702 0.0702 0 +0.00(+0.00%)
Nov 13, 2008 0.0702 0.0702 0.0702 0.0702 1,000 -0.01(-8.24%)
Nov 11, 2008 0.0765 0.0765 0.0765 0 +0.00(+0.00%)
Nov 10, 2008 0.0780 0.0780 0.0760 0.0765 101,500 -0.02(-23.50%)
Nov 07, 2008 0.1000 0.1000 0.1000 0.1000 3,500 -0.01(-7.41%)
Nov 06, 2008 0.1080 0.1080 0.1080 0.1080 2,500 +0.02(+17.39%)
Nov 05, 2008 0.0920 0.0920 0.0920 0 +0.00(+0.00%)
Nov 04, 2008 0.0920 0.1090 0.0920 0.0920 17,000 +0.01(+17.95%)
Oct 30, 2008 0.0780 0.0780 0.0780 0 +0.00(+0.00%)
Oct 29, 2008 0.0820 0.0820 0.0780 0.0780 15,000 +0.01(+11.43%)
Oct 28, 2008 0.0797 0.0797 0.0700 0.0700 4,000 -0.01(-16.86%)
Oct 27, 2008 0.0842 0.0842 0.0842 0.0842 10,000 -0.02(-15.21%)
Oct 24, 2008 0.0993 0.0993 0.0993 0.0993 9,500 -0.03(-23.67%)
Oct 23, 2008 0.1301 0.1301 0.1301 0.1301 1,000 +0.01(+5.77%)
Oct 21, 2008 0.1230 0.1230 0.1230 0 +0.00(+0.00%)
Oct 20, 2008 0.1230 0.1280 0.1230 0.1230 2,000 +0.00(+0.82%)
Oct 13, 2008 0.1220 0.1220 0.1220 0 +0.00(+0.00%)
Oct 10, 2008 0.1220 0.1460 0.1220 0.1220 22,500 -0.04(-23.75%)
Oct 09, 2008 0.1600 0.1600 0.1600 0.1600 4,000 +0.02(+15.61%)
Oct 08, 2008 0.1384 0.1474 0.1384 0.1384 20,000 -0.01(-6.80%)
Oct 07, 2008 0.2043 0.1500 0.1485 0.1485 7,000 -0.06(-27.31%)
Oct 06, 2008 0.2043 0.2400 0.2043 0.2043 16,000 -0.03(-14.34%)
Oct 03, 2008 0.2385 0.2385 0.2385 0.2385 500 +0.06(+32.21%)
Oct 02, 2008 0.1804 0.1989 0.1804 0.1804 6,900 -0.12(-39.56%)
Sep 30, 2008 0.2985 0.2985 0.2985 0 +0.00(+0.00%)
Sep 29, 2008 0.2985 0.2990 0.2965 0.2985 14,000 -0.08(-22.08%)
Sep 24, 2008 0.3831 0.3831 0.3831 0.3831 0 +0.00(+0.00%)
Sep 23, 2008 0.3240 0.3831 0.3637 0.3831 600 +0.06(+18.24%)
Sep 22, 2008 0.3240 0.3625 0.3234 0.3240 12,000 -0.05(-13.76%)
Sep 18, 2008 0.3757 0.3757 0.3757 0 +0.00(+0.00%)
Sep 17, 2008 0.3757 0.3757 0.2600 0.3757 8,000 +0.11(+41.77%)
Sep 16, 2008 0.2650 0.2650 0.2650 0.2650 10,000 +0.02(+6.81%)
Sep 15, 2008 0.2481 0.2481 0.2481 0.2481 5,000 -0.06(-18.95%)
Sep 12, 2008 0.3061 0.3061 0.3061 0.3061 5,000 +0.02(+7.44%)
Sep 11, 2008 0.2849 0.2849 0.2849 0 +0.00(+0.00%)
Sep 10, 2008 0.2849 0.3025 0.2838 0.2849 8,000 -0.01(-4.36%)
Sep 09, 2008 0.2979 0.3040 0.2979 0.2979 9,000 -0.04(-11.21%)
Sep 02, 2008 0.3355 0.3355 0.3355 0 +0.00(+0.00%)
Aug 29, 2008 0.3355 0.3800 0.3355 0.3355 7,700 -0.05(-12.90%)
Aug 28, 2008 0.3852 0.3852 0.3852 0.3852 0 +0.00(+0.00%)
Aug 27, 2008 0.3852 0.3852 0.3821 0.3852 8,000 +0.01(+2.50%)
Aug 26, 2008 0.3758 0.3922 0.3758 0.3758 8,500 -0.00(-0.19%)
Aug 25, 2008 0.3765 0.4015 0.3765 0.3765 48,500 -0.07(-16.33%)
Aug 22, 2008 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Aug 21, 2008 0.4500 0.4500 0.3087 0.4500 16,166 +0.14(+42.99%)
Aug 20, 2008 0.3147 0.3241 0.3147 0.3147 20,000 +0.01(+2.81%)
Aug 19, 2008 0.3239 0.3155 0.3061 0.3061 17,000 -0.02(-5.50%)
Aug 15, 2008 0.3239 0.3239 0.3239 0 +0.00(+0.00%)
Aug 14, 2008 0.3239 0.3239 0.3054 0.3239 12,000 +0.01(+3.15%)
Aug 13, 2008 0.3140 0.3190 0.3140 0.3140 20,000 -0.04(-10.90%)
Aug 12, 2008 0.3276 0.3540 0.3524 0.3524 12,000 +0.02(+7.57%)
Aug 11, 2008 0.3276 0.3276 0.3275 0.3276 10,000 -0.02(-6.72%)
Aug 08, 2008 0.3512 0.3512 0.3041 0.3512 11,500 +0.04(+13.77%)
Aug 07, 2008 0.3087 0.3770 0.3087 0.3087 11,000 -0.04(-12.60%)
Aug 06, 2008 0.3532 0.3533 0.2810 0.3532 10,200 +0.15(+77.04%)
Aug 05, 2008 0.1995 0.1995 0.1995 0.1995 0 +0.00(+0.00%)
Aug 04, 2008 0.1995 0.1995 0.1995 0.1995 0 +0.00(+0.00%)
Aug 01, 2008 0.1995 0.1995 0.1995 0.1995 0 +0.00(+0.00%)
Jul 31, 2008 0.2200 0.2045 0.1995 0.1995 4,000 -0.02(-9.32%)
Jul 30, 2008 0.2290 0.2200 0.2200 0.2200 15,000 -0.01(-3.93%)
Jul 29, 2008 0.2290 0.2290 0.2290 0.2290 4,500 +0.03(+13.09%)
Jul 28, 2008 0.2025 0.2025 0.2025 0.2025 0 +0.00(+0.00%)
Jul 25, 2008 0.2025 0.2025 0.2025 0.2025 0 +0.00(+0.00%)
Jul 24, 2008 0.2025 0.2025 0.2025 0.2025 0 +0.00(+0.00%)
Jul 23, 2008 0.2025 0.2025 0.2025 0.2025 2,000 -0.02(-9.36%)
Jul 22, 2008 0.2234 0.2234 0.2185 0.2234 20,000 +0.03(+14.74%)
Jul 21, 2008 0.1947 0.1947 0.1947 0.1947 0 +0.00(+0.00%)
Jul 18, 2008 0.1947 0.1947 0.1947 0.1947 0 +0.00(+0.00%)
Jul 17, 2008 0.1945 0.1947 0.1947 0.1947 3,500 +0.00(+0.10%)
Jul 16, 2008 0.1945 0.1945 0.1945 0.1945 5,000 -0.02(-11.11%)
Jul 15, 2008 0.2188 0.2188 0.2188 0.2188 0 +0.00(+0.00%)
Jul 14, 2008 0.2188 0.2487 0.2188 0.2188 12,000 -0.03(-13.17%)
Jul 11, 2008 0.2520 0.2520 0.2520 0.2520 0 +0.00(+0.00%)
Jul 10, 2008 0.2520 0.2520 0.2520 0.2520 0 +0.00(+0.00%)
Jul 09, 2008 0.2520 0.2520 0.2520 0.2520 7,500 +0.04(+16.94%)
Jul 08, 2008 0.2155 0.2155 0.2155 0.2155 1,000 +0.00(+2.04%)
Jul 07, 2008 0.2112 0.2600 0.2112 0.2112 43,000 -0.04(-15.49%)
Jul 04, 2008 0.2499 0.2499 0.2499 0.2499 0 +0.00(+0.00%)
Jul 03, 2008 0.2499 0.2499 0.2499 0.2499 0 +0.00(+0.00%)
Jul 02, 2008 0.2499 0.2499 0.2499 0.2499 0 +0.00(+0.00%)
Jul 01, 2008 0.2499 0.2499 0.2499 0.2499 0 +0.00(+0.00%)
Jun 30, 2008 0.2499 0.2499 0.2499 0.2499 2,000 +0.05(+26.47%)
Jun 27, 2008 0.1976 0.1976 0.1976 0.1976 0 +0.00(+0.00%)
Jun 26, 2008 0.1976 0.1976 0.1976 0.1976 0 +0.00(+0.00%)
Jun 25, 2008 0.1976 0.1976 0.1976 0.1976 2,000 -0.00(-0.70%)
Jun 24, 2008 0.1990 0.1990 0.1990 0.1990 0 +0.00(+0.00%)
Jun 23, 2008 0.2020 0.2507 0.1990 0.1990 7,000 -0.00(-1.49%)
Jun 20, 2008 0.2020 0.2020 0.2020 0.2020 0 +0.00(+0.00%)
Jun 19, 2008 0.2020 0.2121 0.2020 0.2020 17,100 +0.00(+1.71%)
Jun 18, 2008 0.1986 0.2260 0.1986 0.1986 5,500 -0.00(-0.85%)
Jun 17, 2008 0.2003 0.2003 0.2003 0.2003 0 +0.00(+0.00%)
Jun 16, 2008 0.2003 0.2299 0.2003 0.2003 8,000 +0.00(+2.04%)
Jun 13, 2008 0.1963 0.1963 0.1963 0.1963 0 +0.00(+0.00%)
Jun 12, 2008 0.1963 0.1963 0.1963 0.1963 0 +0.00(+0.00%)
Jun 11, 2008 0.1963 0.1963 0.1963 0.1963 0 +0.00(+0.00%)
Jun 10, 2008 0.1963 0.1963 0.1963 0.1963 0 +0.00(+0.00%)
Jun 09, 2008 0.1963 0.1963 0.1963 0.1963 0 +0.00(+0.00%)
Jun 06, 2008 0.1963 0.1963 0.1963 0.1963 4,000 +0.02(+12.82%)
Jun 05, 2008 0.1740 0.1740 0.1740 0.1740 0 +0.00(+0.00%)
Jun 04, 2008 0.1740 0.1930 0.1740 0.1740 850 -0.02(-10.77%)
Jun 03, 2008 0.1950 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jun 02, 2008 0.1950 0.2298 0.1950 0.1950 70,000 -0.06(-23.38%)
May 30, 2008 0.2273 0.2545 0.2415 0.2545 10,000 +0.03(+11.97%)
May 29, 2008 0.2273 0.2273 0.2273 0.2273 1,500 -0.00(-1.17%)
May 28, 2008 0.2300 0.2460 0.2300 0.2300 7,000 -0.00(-0.65%)
May 27, 2008 0.2378 0.2315 0.2315 0.2315 4,000 -0.01(-2.65%)
May 26, 2008 0.2378 0.2479 0.2378 0.2378 6,500 +0.00(+0.00%)
May 23, 2008 0.2378 0.2479 0.2378 0.2378 6,500 -0.00(-0.34%)
May 22, 2008 0.2386 0.2386 0.2386 0.2386 0 +0.00(+0.00%)
May 21, 2008 0.2386 0.2386 0.2386 0.2386 5,000 +0.02(+8.45%)
May 20, 2008 0.2200 0.2300 0.2200 0.2200 14,000 -0.03(-13.52%)
May 19, 2008 0.2544 0.2544 0.2544 0.2544 0 +0.00(+0.00%)
May 16, 2008 0.2544 0.2544 0.2544 0.2544 0 +0.00(+0.00%)
May 15, 2008 0.2544 0.2544 0.2544 0.2544 0 +0.00(+0.00%)
May 14, 2008 0.2544 0.2544 0.2544 0.2544 0 +0.00(+0.00%)
May 13, 2008 0.2544 0.2544 0.2443 0.2544 15,500 +0.01(+4.26%)
May 12, 2008 0.2440 0.2440 0.1835 0.2440 21,400 +0.00(+0.25%)
May 09, 2008 0.1969 0.2434 0.1860 0.2434 14,200 +0.05(+23.62%)
May 08, 2008 0.1969 0.2317 0.1969 0.1969 5,000 -0.05(-19.44%)
May 07, 2008 0.2444 0.2444 0.2444 0.2444 8,000 +0.00(+0.41%)
May 06, 2008 0.2434 0.2434 0.2434 0.2434 1,000 -0.00(-1.46%)
May 05, 2008 0.2470 0.2470 0.2470 0.2470 4,000 -0.04(-14.71%)
May 02, 2008 0.2896 0.2896 0.2896 0.2896 0 +0.00(+0.00%)
May 01, 2008 0.2896 0.2896 0.2896 0.2896 1,000 +0.06(+24.29%)
Apr 30, 2008 0.2330 0.2330 0.2329 0.2330 15,000 +0.02(+10.95%)
Apr 29, 2008 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Apr 28, 2008 0.2100 0.2100 0.2100 0.2100 4,000 -0.00(-0.76%)
Apr 25, 2008 0.2415 0.2485 0.2000 0.2116 8,115 -0.03(-12.38%)
Apr 24, 2008 0.2415 0.2415 0.2415 0.2415 0 +0.00(+0.00%)
Apr 23, 2008 0.2415 0.2415 0.2410 0.2415 12,500 -0.01(-4.55%)
Apr 22, 2008 0.2530 0.2530 0.2530 0.2530 0 +0.00(+0.00%)
Apr 21, 2008 0.2530 0.2530 0.2530 0.2530 2,000 +0.01(+5.42%)
Apr 18, 2008 0.2400 0.2434 0.2400 0.2400 10,500 +0.00(+1.31%)
Apr 17, 2008 0.2369 0.2470 0.2369 0.2369 11,000 -0.01(-3.11%)
Apr 16, 2008 0.2445 0.2850 0.2445 0.2445 6,300 -0.07(-23.21%)
Apr 15, 2008 0.3184 0.3184 0.3184 0.3184 0 +0.00(+0.00%)
Apr 14, 2008 0.2550 0.3184 0.3184 0.3184 3,000 +0.06(+24.86%)
Apr 11, 2008 0.2915 0.2550 0.2550 0.2550 400 -0.04(-12.52%)
Apr 10, 2008 0.2915 0.2915 0.2915 0.2915 0 +0.00(+0.00%)
Apr 09, 2008 0.2915 0.2915 0.2915 0.2915 0 +0.00(+0.00%)
Apr 08, 2008 0.2770 0.2915 0.2915 0.2915 340 +0.01(+5.23%)
Apr 07, 2008 0.2770 0.2900 0.2770 0.2770 23,000 -0.03(-8.37%)
Apr 04, 2008 0.3023 0.3023 0.3023 0.3023 5,000 +0.03(+9.93%)
Apr 03, 2008 0.2750 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Apr 02, 2008 0.2883 0.3093 0.2750 0.2750 4,100 -0.01(-4.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.