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

Atac Resources Ltd (OP: ATADF )

N/A 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, 2010 1.383 1.383 1.383 1.383 0 +0.03(+2.46%)
Mar 29, 2010 1.390 1.390 1.350 1.350 11,500 -0.01(-0.74%)
Mar 26, 2010 1.360 1.360 1.360 1.360 7,000 +0.01(+0.67%)
Mar 25, 2010 1.343 1.351 1.341 1.351 8,400 +0.01(+1.10%)
Mar 24, 2010 1.357 1.357 1.323 1.336 9,700 -0.05(-3.48%)
Mar 23, 2010 1.414 1.416 1.363 1.385 9,300 -0.03(-2.05%)
Mar 22, 2010 1.378 1.413 1.330 1.413 125,100 -0.01(-0.39%)
Mar 19, 2010 1.402 1.430 1.402 1.419 2,000 -0.01(-0.77%)
Mar 18, 2010 1.435 1.494 1.391 1.430 6,400 -0.05(-3.66%)
Mar 17, 2010 1.484 1.484 1.484 1.484 35,000 -0.02(-1.60%)
Mar 16, 2010 1.502 1.538 1.494 1.508 8,600 -0.02(-1.24%)
Mar 15, 2010 1.527 1.527 1.527 1.527 10,000 -0.09(-5.28%)
Mar 12, 2010 1.613 1.613 1.613 1.613 1,000 +0.03(+2.00%)
Mar 11, 2010 1.482 1.582 1.482 1.581 6,000 +0.12(+8.25%)
Mar 10, 2010 1.460 1.460 1.460 1.460 1,000 -0.02(-1.45%)
Mar 09, 2010 1.482 1.482 1.482 1.482 2,000 +0.02(+1.47%)
Mar 08, 2010 1.488 1.508 1.459 1.460 47,600 -0.04(-2.44%)
Mar 05, 2010 1.526 1.547 1.497 1.497 3,800 +0.02(+1.49%)
Mar 03, 2010 1.475 1.475 1.475 0 -0.02(-1.17%)
Mar 02, 2010 1.479 1.492 1.479 1.492 10,000 +0.10(+7.35%)
Mar 01, 2010 1.421 1.421 1.361 1.390 44,500 +0.01(+1.00%)
Feb 26, 2010 1.403 1.403 1.377 1.377 13,800 -0.01(-0.86%)
Feb 25, 2010 1.397 1.397 1.341 1.388 141,200 -0.05(-3.75%)
Feb 24, 2010 1.478 1.478 1.433 1.442 9,400 -0.04(-2.47%)
Feb 23, 2010 1.497 1.497 1.479 1.479 4,000 +0.01(+0.78%)
Feb 22, 2010 1.491 1.550 1.466 1.468 5,800 -0.04(-2.38%)
Feb 18, 2010 1.503 1.503 1.503 0 -0.04(-2.38%)
Feb 17, 2010 1.562 1.562 1.520 1.540 8,100 -0.04(-2.65%)
Feb 16, 2010 1.496 1.582 1.496 1.582 2,500 +0.09(+5.81%)
Feb 11, 2010 1.495 1.495 1.495 0 +0.03(+1.92%)
Feb 09, 2010 1.467 1.467 1.467 0 -0.04(-2.98%)
Feb 08, 2010 1.505 1.521 1.505 1.512 5,500 +0.09(+5.99%)
Feb 05, 2010 1.410 1.428 1.410 1.427 5,700 +0.00(+0.04%)
Feb 04, 2010 1.539 1.539 1.426 1.426 4,800 -0.13(-8.28%)
Feb 03, 2010 1.454 1.555 1.443 1.555 41,800 +0.11(+7.40%)
Feb 01, 2010 1.448 1.448 1.448 0 +0.01(+0.60%)
Jan 29, 2010 1.500 1.510 1.430 1.439 27,900 -0.07(-4.42%)
Jan 28, 2010 1.443 1.515 1.429 1.506 9,500 +0.06(+4.13%)
Jan 27, 2010 1.464 1.482 1.433 1.446 11,500 -0.12(-7.46%)
Jan 26, 2010 1.370 1.562 1.335 1.562 13,100 +0.18(+13.28%)
Jan 25, 2010 1.272 1.379 1.271 1.379 18,300 +0.10(+8.15%)
Jan 22, 2010 1.269 1.295 1.266 1.275 31,000 -0.00(-0.04%)
Jan 21, 2010 1.277 1.277 1.276 1.276 13,400 -0.03(-2.39%)
Jan 20, 2010 1.336 1.347 1.287 1.307 21,700 -0.08(-5.73%)
Jan 19, 2010 1.385 1.387 1.344 1.387 13,500 +0.01(+0.51%)
Jan 15, 2010 1.379 1.379 1.379 0 +0.04(+2.95%)
Jan 13, 2010 1.340 1.340 1.340 0 -0.01(-0.95%)
Jan 12, 2010 1.359 1.359 1.345 1.353 6,700 -0.07(-5.11%)
Jan 11, 2010 1.426 1.426 1.426 1.426 600 +0.03(+2.04%)
Jan 08, 2010 1.413 1.425 1.397 1.397 38,400 +0.04(+3.16%)
Jan 06, 2010 1.354 1.354 1.354 0 -0.02(-1.68%)
Jan 05, 2010 1.348 1.377 1.348 1.377 900 +0.04(+3.29%)
Jan 04, 2010 1.356 1.356 1.334 1.334 8,400 -0.02(-1.32%)
Dec 31, 2009 1.351 1.351 1.351 0 +0.06(+4.97%)
Dec 30, 2009 1.318 1.330 1.288 1.288 13,000 -0.06(-4.12%)
Dec 29, 2009 1.355 1.355 1.320 1.343 4,500 +0.03(+2.08%)
Dec 24, 2009 1.315 1.315 1.315 1.315 0 +0.01(+0.70%)
Dec 23, 2009 1.305 1.316 1.289 1.306 12,200 -0.01(-1.02%)
Dec 21, 2009 1.320 1.320 1.320 1.320 0 -0.01(-0.85%)
Dec 18, 2009 1.311 1.365 1.310 1.331 32,400 +0.03(+2.38%)
Dec 17, 2009 1.305 1.308 1.287 1.300 20,500 -0.06(-4.66%)
Dec 16, 2009 1.300 1.371 1.300 1.363 56,900 +0.08(+6.32%)
Dec 15, 2009 1.177 1.290 1.177 1.282 23,700 +0.05(+3.69%)
Dec 14, 2009 1.213 1.237 1.213 1.237 4,000 +0.12(+10.45%)
Dec 11, 2009 1.130 1.130 1.120 1.120 2,500 -0.03(-2.25%)
Dec 10, 2009 1.146 1.146 1.146 1.146 14,100 +0.06(+5.20%)
Dec 09, 2009 1.095 1.095 1.089 1.089 7,200 -0.00(-0.08%)
Dec 08, 2009 1.090 1.090 1.090 1.090 10,000 -0.01(-0.95%)
Dec 07, 2009 1.051 1.102 1.032 1.101 15,800 +0.03(+3.04%)
Dec 04, 2009 1.105 1.105 1.063 1.068 45,800 +0.04(+3.71%)
Dec 03, 2009 1.031 1.052 1.030 1.030 21,000 -0.12(-10.45%)
Dec 02, 2009 1.158 1.158 1.107 1.150 17,900 +0.00(+0.40%)
Dec 01, 2009 1.151 1.162 1.131 1.145 75,200 +0.11(+10.99%)
Nov 30, 2009 1.058 1.097 1.030 1.032 21,300 -0.04(-3.82%)
Nov 27, 2009 0.8808 1.073 0.8808 1.073 27,700 +0.12(+12.80%)
Nov 25, 2009 0.9512 0.9512 0.9512 0.9512 5,000 +0.02(+2.01%)
Nov 24, 2009 0.9300 0.9370 0.9000 0.9325 64,000 -0.00(-0.04%)
Nov 23, 2009 0.8676 0.9338 0.8570 0.9329 121,710 +0.09(+10.48%)
Nov 20, 2009 0.8354 0.8454 0.8354 0.8444 2,900 -0.04(-3.99%)
Nov 19, 2009 0.8719 0.8880 0.8400 0.8795 18,100 -0.02(-1.87%)
Nov 18, 2009 0.9099 0.9100 0.8903 0.8963 56,200 -0.01(-1.33%)
Nov 17, 2009 0.9295 0.9496 0.9070 0.9084 34,100 -0.06(-6.40%)
Nov 16, 2009 0.9231 0.9705 0.9231 0.9705 4,700 +0.06(+6.88%)
Nov 13, 2009 0.9620 0.9390 0.9080 0.9080 24,700 -0.05(-5.61%)
Nov 12, 2009 0.9488 0.9620 0.9340 0.9620 46,120 +0.02(+2.28%)
Nov 11, 2009 0.9899 0.9899 0.9325 0.9406 12,000 -0.02(-2.24%)
Nov 10, 2009 0.9633 0.9856 0.9622 0.9622 5,500 +0.01(+1.07%)
Nov 09, 2009 0.9335 0.9810 0.9310 0.9520 29,700 +0.03(+2.93%)
Nov 06, 2009 0.9105 0.9249 0.8781 0.9249 79,300 +0.05(+5.34%)
Nov 05, 2009 0.8676 0.8976 0.8676 0.8780 15,500 +0.01(+0.93%)
Nov 04, 2009 0.9475 0.9475 0.8640 0.8699 24,400 -0.07(-7.60%)
Nov 03, 2009 0.9861 0.9861 0.8778 0.9415 101,600 -0.01(-1.00%)
Nov 02, 2009 0.8666 1.002 0.8666 0.9510 40,500 +0.10(+12.36%)
Oct 30, 2009 0.8395 0.8490 0.8012 0.8464 153,700 +0.03(+4.30%)
Oct 29, 2009 0.7868 0.8764 0.7868 0.8115 47,750 +0.05(+6.08%)
Oct 28, 2009 0.8151 0.8151 0.7650 0.7650 5,000 -0.11(-12.67%)
Oct 27, 2009 0.9231 0.9231 0.8760 0.8760 18,000 -0.07(-7.72%)
Oct 26, 2009 1.078 1.078 0.9420 0.9493 13,300 -0.17(-15.24%)
Oct 23, 2009 1.122 1.122 1.120 1.120 28,200 -0.04(-3.83%)
Oct 22, 2009 1.165 1.165 1.165 1.165 1,000 +0.02(+1.49%)
Oct 21, 2009 1.178 1.207 1.147 1.147 15,000 -0.05(-4.18%)
Oct 20, 2009 1.175 1.198 1.172 1.198 43,900 -0.02(-1.34%)
Oct 19, 2009 1.187 1.214 1.055 1.214 47,400 -0.04(-3.17%)
Oct 16, 2009 1.263 1.263 1.245 1.254 14,000 +0.08(+7.24%)
Oct 15, 2009 1.068 1.170 1.039 1.169 76,400 +0.12(+11.07%)
Oct 14, 2009 1.028 1.052 1.018 1.052 70,800 +0.07(+7.02%)
Oct 13, 2009 0.9920 0.9983 0.9835 0.9835 18,700 +0.01(+1.17%)
Oct 09, 2009 0.9721 0.9721 0.9721 0.9721 0 -0.08(-7.85%)
Oct 08, 2009 1.073 1.121 1.050 1.055 16,500 -0.06(-5.01%)
Oct 07, 2009 0.9300 1.111 0.9028 1.111 19,800 +0.22(+24.87%)
Oct 06, 2009 0.9445 0.9546 0.8893 0.8893 20,400 +0.03(+3.05%)
Oct 05, 2009 0.7582 0.8640 0.7582 0.8630 9,700 +0.12(+15.84%)
Oct 02, 2009 0.7216 0.7600 0.7216 0.7450 28,500 +0.02(+2.45%)
Oct 01, 2009 0.7473 0.7473 0.7110 0.7272 14,000 -0.02(-2.27%)
Sep 30, 2009 0.7533 0.7533 0.7441 0.7441 3,000 -0.01(-1.02%)
Sep 29, 2009 0.7473 0.7588 0.7473 0.7518 5,000 +0.02(+2.70%)
Sep 28, 2009 0.6795 0.7380 0.6795 0.7320 59,800 +0.05(+7.38%)
Sep 25, 2009 0.6444 0.7123 0.6271 0.6817 48,000 +0.04(+6.75%)
Sep 24, 2009 0.6628 0.6628 0.6315 0.6386 53,634 +0.02(+3.17%)
Sep 23, 2009 0.7696 0.7980 0.6188 0.6190 76,300 +0.13(+26.97%)
Sep 21, 2009 0.4875 0.4875 0.4875 0 -0.00(-0.91%)
Sep 18, 2009 0.4622 0.4920 0.4622 0.4920 19,000 +0.02(+3.84%)
Sep 16, 2009 0.4738 0.4738 0.4738 0 +0.01(+1.46%)
Sep 15, 2009 0.4660 0.4670 0.4660 0.4670 5,300 +0.03(+7.85%)
Sep 14, 2009 0.4330 0.4330 0.4330 0.4330 5,000 -0.04(-7.58%)
Sep 11, 2009 0.4693 0.4693 0.4685 0.4685 13,000 +0.01(+2.97%)
Sep 10, 2009 0.4536 0.4550 0.4536 0.4550 2,000 -0.01(-2.15%)
Sep 03, 2009 0.4650 0.4650 0.4650 0 +0.03(+6.29%)
Sep 02, 2009 0.4468 0.4645 0.4375 0.4375 5,000 -0.03(-7.37%)
Sep 01, 2009 0.4723 0.4723 0.4723 0.4723 2,000 +0.00(+0.70%)
Aug 31, 2009 0.4690 0.4690 0.4690 0.4690 18,000 -0.00(-0.85%)
Aug 28, 2009 0.4530 0.4800 0.4530 0.4730 29,000 +0.04(+10.39%)
Aug 26, 2009 0.4390 0.4420 0.4270 0.4285 17,500 -0.01(-1.95%)
Aug 25, 2009 0.4566 0.4566 0.4370 0.4370 14,000 -0.02(-5.31%)
Aug 24, 2009 0.4706 0.4706 0.4597 0.4615 28,000 -0.01(-1.07%)
Aug 21, 2009 0.4780 0.4780 0.4660 0.4665 24,500 -0.02(-3.44%)
Aug 20, 2009 0.5014 0.5014 0.4831 0.4831 4,000 -0.00(-0.29%)
Aug 19, 2009 0.4842 0.4845 0.4842 0.4845 14,000 -0.02(-3.72%)
Aug 18, 2009 0.5028 0.5032 0.5015 0.5032 17,000 +0.00(+0.04%)
Aug 17, 2009 0.5030 0.5030 0.5030 0.5030 500 +0.01(+1.21%)
Aug 14, 2009 0.5100 0.5100 0.4750 0.4970 69,900 -0.02(-4.05%)
Aug 13, 2009 0.5180 0.5180 0.5180 0.5180 4,000 -0.03(-4.95%)
Aug 12, 2009 0.5415 0.5640 0.5415 0.5450 13,000 +0.01(+1.21%)
Aug 11, 2009 0.6485 0.6645 0.5385 0.5385 96,900 -0.02(-3.41%)
Aug 10, 2009 0.5930 0.5945 0.5380 0.5575 80,500 -0.10(-14.62%)
Aug 07, 2009 0.6506 0.6765 0.6506 0.6530 15,000 +0.05(+7.58%)
Aug 06, 2009 0.6110 0.6110 0.5999 0.6070 9,000 +0.00(+0.55%)
Aug 05, 2009 0.6105 0.6105 0.5800 0.6037 12,000 -0.00(-0.21%)
Aug 04, 2009 0.6050 0.6050 0.6050 0.6050 300 +0.02(+3.51%)
Jul 31, 2009 0.5845 0.5845 0.5845 0 +0.01(+1.65%)
Jul 30, 2009 0.5770 0.5770 0.5596 0.5750 25,000 +0.00(+0.61%)
Jul 29, 2009 0.5914 0.6080 0.5525 0.5715 14,000 -0.05(-8.12%)
Jul 28, 2009 0.6049 0.6220 0.5870 0.6220 6,600 -0.02(-2.81%)
Jul 27, 2009 0.6427 0.6427 0.6400 0.6400 24,500 +0.01(+1.75%)
Jul 23, 2009 0.6290 0.6290 0.6290 0.6290 0 +0.02(+2.69%)
Jul 22, 2009 0.6120 0.6125 0.6120 0.6125 6,000 -0.01(-0.81%)
Jul 21, 2009 0.6310 0.6419 0.6010 0.6175 49,000 -0.01(-1.36%)
Jul 20, 2009 0.6665 0.7075 0.5990 0.6260 26,700 +0.06(+9.88%)
Jul 17, 2009 0.5595 0.5697 0.5500 0.5697 40,000 +0.05(+9.16%)
Jul 16, 2009 0.5665 0.5665 0.5219 0.5219 4,000 -0.03(-5.11%)
Jul 15, 2009 0.5565 0.5570 0.5412 0.5500 38,000 +0.02(+3.77%)
Jul 14, 2009 0.5300 0.5300 0.5300 0.5300 500 +0.02(+3.50%)
Jul 09, 2009 0.5121 0.5121 0.5121 0 -0.02(-4.28%)
Jul 08, 2009 0.5303 0.5995 0.5303 0.5350 146,740 -0.03(-4.97%)
Jul 07, 2009 0.5834 0.6010 0.5630 0.5630 94,500 +0.17(+43.07%)
Jul 02, 2009 0.3935 0.3935 0.3935 0.3935 0 +0.00(+0.25%)
Jun 30, 2009 0.3925 0.3925 0.3925 0 +0.01(+1.82%)
Jun 29, 2009 0.3750 0.4180 0.3750 0.3855 14,500 +0.05(+13.38%)
Jun 25, 2009 0.3400 0.3400 0.3400 0.3400 0 +0.04(+12.21%)
Jun 24, 2009 0.3350 0.3525 0.3030 0.3030 20,000 -0.05(-14.16%)
Jun 23, 2009 0.3430 0.3600 0.3430 0.3530 10,000 -0.02(-4.59%)
Jun 22, 2009 0.3700 0.3700 0.3700 0.3700 9,000 -0.05(-11.27%)
Jun 19, 2009 0.3570 0.4265 0.3570 0.4170 45,200 +0.08(+25.23%)
Jun 17, 2009 0.3420 0.3330 0.3330 0.3330 4,000 +0.01(+3.51%)
Jun 16, 2009 0.3217 0.3217 0.3217 0.3217 2,500 +0.02(+7.23%)
Jun 15, 2009 0.3042 0.3042 0.3000 0.3000 30,000 -0.01(-2.12%)
Jun 12, 2009 0.3100 0.3100 0.3065 0.3065 9,000 +0.00(+0.96%)
Jun 11, 2009 0.2674 0.3140 0.2674 0.3036 14,000 -0.02(-5.86%)
Jun 10, 2009 0.3230 0.3230 0.3225 0.3225 6,500 +0.01(+1.86%)
Jun 09, 2009 0.3166 0.3166 0.3166 0.3166 6,300 +0.08(+34.27%)
Jun 08, 2009 0.2355 0.2358 0.2355 0.2358 12,300 -0.04(-14.87%)
Jun 04, 2009 0.2770 0.2770 0.2770 0.2770 0 +0.00(+0.00%)
Jun 03, 2009 0.2694 0.2770 0.2694 0.2770 12,900 -0.07(-19.71%)
Jun 01, 2009 0.3325 0.3450 0.3325 0.3450 19,000 +0.01(+4.07%)
May 29, 2009 0.3511 0.3511 0.3315 0.3315 6,200 +0.03(+10.43%)
May 28, 2009 0.2461 0.3002 0.2461 0.3002 26,600 +0.05(+20.32%)
May 27, 2009 0.2495 0.2495 0.2495 0.2495 4,000 +0.05(+23.51%)
May 22, 2009 0.3450 0.2020 0.2020 0.2020 0 +0.01(+6.60%)
May 21, 2009 0.1870 0.1895 0.1870 0.1895 3,800 -0.00(-1.25%)
May 13, 2009 0.1919 0.1919 0.1919 0.1919 0 +0.00(+2.62%)
May 11, 2009 0.1870 0.1870 0.1870 0.1870 0 -0.03(-14.22%)
May 07, 2009 0.2180 0.2180 0.2180 0.2180 0 +0.05(+28.61%)
May 06, 2009 0.1695 0.1695 0.1695 0.1695 6,000 +0.00(+1.74%)
May 05, 2009 0.1666 0.1666 0.1666 0.1666 5,000 +0.00(+0.91%)
May 04, 2009 0.1520 0.1651 0.1520 0.1651 66,700 +0.03(+22.21%)
Apr 28, 2009 0.1351 0.1351 0.1351 0.1351 0 -0.01(-4.18%)
Apr 22, 2009 0.1410 0.1410 0.1410 0.1410 0 +0.00(+0.00%)
Apr 21, 2009 0.1405 0.1410 0.1405 0.1410 43,500 -0.00(-1.61%)
Apr 19, 2009 0.1433 0.1433 0.1433 0 +0.00(+0.00%)
Apr 17, 2009 0.1435 0.1435 0.1433 0.1433 15,500 -0.00(-0.35%)
Apr 16, 2009 0.1438 0.1438 0.1438 0.1438 2,500 +0.02(+13.41%)
Apr 15, 2009 0.1268 0.1268 0.1268 0.1268 3,000 +0.01(+7.09%)
Apr 13, 2009 0.1184 0.1184 0.1184 0.1184 0 +0.01(+4.41%)
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.