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 31, 2014 1.000 1.040 0.9100 0.9208 80,377 -0.10(-9.90%)
Mar 28, 2014 0.9633 1.040 0.9633 1.022 0 +0.03(+3.04%)
Mar 27, 2014 0.9506 1.010 0.9506 0.9918 65,226 +0.02(+2.47%)
Mar 26, 2014 1.080 1.107 0.9569 0.9679 104,167 -0.11(-10.38%)
Mar 25, 2014 1.060 1.106 1.060 1.080 37,191 +0.03(+2.86%)
Mar 24, 2014 1.150 1.150 1.042 1.050 126,207 -0.17(-13.58%)
Mar 21, 2014 1.310 1.360 1.120 1.215 159,050 -0.07(-5.81%)
Mar 20, 2014 1.250 1.300 1.230 1.290 84,022 +0.00(+0.00%)
Mar 19, 2014 1.300 1.373 1.267 1.290 62,570 -0.08(-5.84%)
Mar 18, 2014 1.298 1.370 1.260 1.370 97,591 +0.06(+4.58%)
Mar 17, 2014 1.414 1.420 1.310 1.310 63,390 -0.12(-8.39%)
Mar 14, 2014 1.429 1.480 1.400 1.430 20,498 +0.00(+0.00%)
Mar 13, 2014 1.490 1.490 1.390 1.430 98,915 -0.11(-7.14%)
Mar 12, 2014 1.500 1.550 1.490 1.540 93,955 +0.10(+6.94%)
Mar 11, 2014 1.460 1.480 1.420 1.440 51,575 +0.06(+4.13%)
Mar 10, 2014 1.380 1.420 1.337 1.383 88,975 -0.02(-1.40%)
Mar 07, 2014 1.350 1.430 1.317 1.403 0 -0.01(-0.53%)
Mar 06, 2014 1.296 1.430 1.296 1.410 104,007 +0.11(+8.44%)
Mar 05, 2014 1.210 1.330 1.210 1.300 136,791 +0.07(+5.72%)
Mar 04, 2014 1.210 1.240 1.181 1.230 26,440 -0.03(-2.76%)
Mar 03, 2014 1.220 1.270 1.220 1.265 56,306 +0.07(+5.53%)
Feb 28, 2014 1.236 1.236 1.171 1.199 0 +0.04(+3.33%)
Feb 27, 2014 1.140 1.160 1.110 1.160 42,951 +0.05(+4.19%)
Feb 26, 2014 1.150 1.150 1.100 1.113 18,102 -0.04(-3.25%)
Feb 25, 2014 1.225 1.225 1.147 1.151 41,650 -0.10(-7.94%)
Feb 24, 2014 1.260 1.300 1.190 1.250 45,089 +0.06(+5.04%)
Feb 21, 2014 1.100 1.200 1.100 1.190 0 +0.07(+6.25%)
Feb 20, 2014 1.040 1.120 0.9948 1.120 116,551 +0.10(+10.13%)
Feb 19, 2014 1.127 1.140 1.006 1.017 65,661 -0.16(-13.81%)
Feb 18, 2014 1.210 1.210 1.130 1.180 220,561 -0.03(-2.19%)
Feb 14, 2014 1.206 1.206 1.206 0 +0.12(+11.01%)
Feb 13, 2014 0.9135 1.110 0.9120 1.087 188,743 +0.16(+17.86%)
Feb 12, 2014 0.9985 1.000 0.9041 0.9220 116,575 -0.05(-5.59%)
Feb 11, 2014 0.8700 0.9766 0.8618 0.9766 172,478 +0.17(+21.02%)
Feb 10, 2014 0.7574 0.8200 0.7574 0.8070 148,614 +0.09(+12.36%)
Feb 07, 2014 0.6872 0.7279 0.6743 0.7182 0 +0.05(+7.02%)
Feb 06, 2014 0.6803 0.6831 0.6600 0.6711 89,990 +0.01(+1.08%)
Feb 05, 2014 0.6417 0.6646 0.6351 0.6639 70,290 +0.03(+5.38%)
Feb 04, 2014 0.6279 0.6300 0.5994 0.6300 12,678 +0.01(+0.91%)
Feb 03, 2014 0.6279 0.6279 0.6163 0.6243 5,500 +0.03(+5.10%)
Jan 31, 2014 0.6000 0.6070 0.5911 0.5940 0 +0.01(+2.47%)
Jan 30, 2014 0.5965 0.6054 0.5793 0.5797 15,550 -0.03(-4.97%)
Jan 29, 2014 0.6089 0.6167 0.5949 0.6100 64,653 +0.01(+1.99%)
Jan 28, 2014 0.5968 0.5981 0.5950 0.5981 19,940 +0.01(+1.37%)
Jan 27, 2014 0.5948 0.6115 0.5880 0.5900 30,750 -0.04(-6.11%)
Jan 24, 2014 0.6565 0.6724 0.6150 0.6284 0 -0.01(-2.27%)
Jan 23, 2014 0.6440 0.6800 0.6330 0.6430 59,041 +0.02(+3.38%)
Jan 22, 2014 0.6030 0.6348 0.5980 0.6220 71,250 +0.02(+3.67%)
Jan 21, 2014 0.5710 0.6030 0.5504 0.6000 103,791 +0.01(+2.44%)
Jan 17, 2014 0.5857 0.5857 0.5857 0 +0.06(+10.51%)
Jan 16, 2014 0.5250 0.5452 0.5201 0.5300 12,350 +0.02(+3.05%)
Jan 15, 2014 0.5100 0.5349 0.5062 0.5143 47,400 +0.00(+0.84%)
Jan 14, 2014 0.5300 0.5459 0.5100 0.5100 21,990 -0.04(-6.93%)
Jan 13, 2014 0.5108 0.5480 0.5108 0.5480 17,650 +0.04(+7.87%)
Jan 10, 2014 0.5055 0.5185 0.4914 0.5080 21,367 +0.02(+3.34%)
Jan 09, 2014 0.5002 0.5002 0.4900 0.4916 12,600 +0.01(+1.36%)
Jan 08, 2014 0.5024 0.5130 0.4850 0.4850 20,165 -0.03(-5.44%)
Jan 07, 2014 0.5170 0.5172 0.5048 0.5129 14,500 -0.02(-3.06%)
Jan 06, 2014 0.5320 0.5377 0.5291 0.5291 8,100 -0.02(-3.66%)
Jan 03, 2014 0.5586 0.5607 0.5440 0.5492 14,000 +0.01(+1.33%)
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.