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 (%)
Jun 30, 2004 0.1800 0.1500 0.1500 0.1500 2,000 -0.03(-16.67%)
Jun 29, 2004 0.1800 0.1800 0.1700 0.1800 20,000 +0.00(+0.00%)
Jun 28, 2004 0.1720 0.1800 0.1700 0.1800 20,000 +0.01(+4.65%)
Jun 25, 2004 0.1720 0.1720 0.1720 0.1720 30,000 +0.00(+0.00%)
Jun 24, 2004 0.1720 0.1720 0.1720 0.1720 30,000 +0.00(+0.00%)
Jun 23, 2004 0.1720 0.1720 0.1720 0.1720 30,000 +0.00(+0.00%)
Jun 22, 2004 0.1720 0.1720 0.1720 0.1720 30,000 +0.00(+1.78%)
Jun 21, 2004 0.1690 0.2000 0.1690 0.1690 35,000 +0.00(+0.00%)
Jun 18, 2004 0.1690 0.2000 0.1690 0.1690 35,000 -0.01(-6.11%)
Jun 17, 2004 0.1800 0.1800 0.1800 0.1800 7,000 +0.00(+0.00%)
Jun 16, 2004 0.1800 0.1800 0.1800 0.1800 7,000 +0.00(+0.00%)
Jun 15, 2004 0.1800 0.1800 0.1800 0.1800 7,000 -0.02(-10.00%)
Jun 14, 2004 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 10, 2004 0.2000 0.2000 0.1900 0.2000 15,000 +0.00(+0.00%)
Jun 09, 2004 0.2000 0.2000 0.2000 0.2000 10,000 +0.00(+0.00%)
Jun 08, 2004 0.2000 0.2000 0.2000 0.2000 10,000 +0.00(+0.00%)
Jun 07, 2004 0.2000 0.2000 0.1900 0.2000 18,000 +0.00(+0.00%)
Jun 04, 2004 0.2000 0.2000 0.1900 0.2000 18,000 +0.01(+5.26%)
Jun 03, 2004 0.1900 0.2000 0.1825 0.1900 28,236 +0.03(+18.75%)
Jun 02, 2004 0.1600 0.1800 0.1600 0.1600 25,000 +0.00(+0.00%)
Jun 01, 2004 0.1600 0.1800 0.1600 0.1600 25,000 +0.00(+0.00%)
May 28, 2004 0.1600 0.1800 0.1600 0.1600 25,000 +0.01(+3.23%)
May 27, 2004 0.1550 0.1800 0.1550 0.1550 32,000 +0.00(+0.00%)
May 26, 2004 0.1550 0.1800 0.1550 0.1550 32,000 +0.00(+0.00%)
May 25, 2004 0.1550 0.1800 0.1550 0.1550 32,000 -0.02(-13.89%)
May 24, 2004 0.1800 0.1800 0.1692 0.1800 21,000 +0.00(+0.00%)
May 21, 2004 0.1800 0.1800 0.1692 0.1800 21,000 +0.00(+0.00%)
May 20, 2004 0.1800 0.1800 0.1692 0.1800 21,000 +0.00(+0.00%)
May 19, 2004 0.1800 0.1800 0.1692 0.1800 21,000 +0.00(+0.00%)
May 18, 2004 0.1800 0.1800 0.1692 0.1800 21,000 +0.00(+0.00%)
May 17, 2004 0.1500 0.1800 0.1800 0.1800 15,000 +0.03(+20.00%)
May 14, 2004 0.1267 0.1500 0.1500 0.1500 10,000 +0.02(+18.39%)
May 13, 2004 0.1267 0.1267 0.1267 0.1267 0 +0.00(+0.00%)
May 12, 2004 0.1267 0.1267 0.1267 0.1267 0 +0.00(+0.00%)
May 11, 2004 0.1500 0.1650 0.1267 0.1267 19,000 -0.02(-15.53%)
May 10, 2004 0.1445 0.1500 0.1500 0.1500 8,000 +0.01(+3.81%)
May 07, 2004 0.1800 0.1750 0.1150 0.1445 50,000 -0.04(-19.72%)
May 06, 2004 0.2300 0.1800 0.1800 0.1800 7,000 -0.05(-21.74%)
May 05, 2004 0.2300 0.2300 0.2050 0.2300 40,000 +0.00(+0.00%)
May 04, 2004 0.2400 0.2300 0.2300 0.2300 30,000 -0.01(-4.17%)
May 03, 2004 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Apr 30, 2004 0.2400 0.2400 0.2400 0.2400 0 +0.02(+11.63%)
Apr 29, 2004 0.2150 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Apr 28, 2004 0.2659 0.2150 0.2150 0.2150 6,600 -0.05(-19.14%)
Apr 27, 2004 0.2659 0.2659 0.2659 0.2659 0 +0.00(+0.00%)
Apr 26, 2004 0.2900 0.2659 0.2659 0.2659 15,000 -0.02(-8.31%)
Apr 23, 2004 0.2800 0.2900 0.2900 0.2900 20,000 +0.01(+3.57%)
Apr 22, 2004 0.3500 0.2800 0.2700 0.2800 23,700 -0.07(-20.00%)
Apr 21, 2004 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 20, 2004 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 19, 2004 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 16, 2004 0.3400 0.3500 0.3500 0.3500 7,000 +0.01(+2.94%)
Apr 15, 2004 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Apr 14, 2004 0.3100 0.3400 0.3010 0.3400 6,500 +0.03(+9.68%)
Apr 13, 2004 0.2850 0.3100 0.3100 0.3100 3,000 +0.03(+8.77%)
Apr 12, 2004 0.3170 0.2850 0.2850 0.2850 600 -0.03(-10.09%)
Apr 08, 2004 0.3358 0.3170 0.3170 0.3170 2,000 -0.02(-5.60%)
Apr 07, 2004 0.3400 0.3358 0.3230 0.3358 14,450 -0.00(-1.24%)
Apr 06, 2004 0.3400 0.3400 0.3300 0.3400 4,000 +0.01(+3.03%)
Apr 05, 2004 0.3220 0.3300 0.3300 0.3300 6,000 +0.01(+2.48%)
Apr 02, 2004 0.2600 0.3220 0.3220 0.3220 30,000 +0.06(+23.85%)
Apr 01, 2004 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Mar 31, 2004 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Mar 30, 2004 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Mar 29, 2004 0.2650 0.2600 0.2600 0.2600 1,500 -0.01(-1.89%)
Mar 26, 2004 0.2700 0.2650 0.2600 0.2650 6,000 -0.01(-1.85%)
Mar 25, 2004 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Mar 24, 2004 0.3300 0.2700 0.2500 0.2700 12,500 -0.06(-18.18%)
Mar 23, 2004 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Mar 22, 2004 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Mar 19, 2004 0.3430 0.3300 0.3150 0.3300 9,000 -0.01(-3.79%)
Mar 18, 2004 0.3430 0.3430 0.3430 0.3430 0 +0.00(+0.00%)
Mar 17, 2004 0.3430 0.3430 0.3430 0.3430 0 +0.00(+0.00%)
Mar 16, 2004 0.3750 0.3430 0.3430 0.3430 5,000 -0.03(-8.53%)
Mar 15, 2004 0.3750 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Mar 12, 2004 0.3750 0.3750 0.3650 0.3750 19,500 +0.00(+0.00%)
Mar 11, 2004 0.3050 0.3750 0.3650 0.3750 19,500 +0.07(+22.95%)
Mar 10, 2004 0.3050 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Mar 09, 2004 0.3030 0.3450 0.3050 0.3050 5,871 +0.00(+0.66%)
Mar 08, 2004 0.3030 0.3030 0.3030 0.3030 0 -0.06(-15.62%)
Mar 05, 2004 0.3591 0.3591 0.3591 0.3591 1,000 +0.00(+0.00%)
Mar 04, 2004 0.3591 0.3591 0.3591 0.3591 0 +0.00(+0.00%)
Mar 03, 2004 0.3591 0.3591 0.3591 0.3591 0 +0.00(+0.00%)
Mar 02, 2004 0.3591 0.3591 0.3591 0.3591 0 +0.00(+0.00%)
Mar 01, 2004 0.3591 0.3591 0.3591 0.3591 0 -0.04(-10.23%)
Feb 27, 2004 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Feb 26, 2004 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Feb 25, 2004 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Feb 24, 2004 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Feb 23, 2004 0.4000 0.4000 0.4000 0.4000 0 +0.02(+6.24%)
Feb 20, 2004 0.3765 0.3765 0.3765 0.3765 0 +0.00(+0.00%)
Feb 19, 2004 0.4000 0.3765 0.3500 0.3765 25,000 -0.04(-10.36%)
Feb 18, 2004 0.4200 0.4200 0.4200 0.4200 10,000 +0.00(+0.00%)
Feb 17, 2004 0.4133 0.4200 0.4200 0.4200 10,000 +0.01(+1.62%)
Feb 13, 2004 0.3300 0.4180 0.4133 0.4133 3,000 +0.08(+25.24%)
Feb 12, 2004 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Feb 11, 2004 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Feb 10, 2004 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Feb 09, 2004 0.3100 0.3300 0.3260 0.3300 25,000 +0.02(+6.45%)
Feb 06, 2004 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Feb 05, 2004 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Feb 04, 2004 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Feb 03, 2004 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Feb 02, 2004 0.3380 0.3400 0.3000 0.3100 61,100 -0.03(-8.28%)
Jan 30, 2004 0.2900 0.3380 0.3380 0.3380 15,000 +0.05(+16.55%)
Jan 29, 2004 0.3058 0.3100 0.2860 0.2900 33,500 -0.02(-5.17%)
Jan 28, 2004 0.3200 0.3200 0.3058 0.3058 3,000 -0.01(-4.44%)
Jan 27, 2004 0.3300 0.3200 0.3087 0.3200 12,000 -0.01(-3.03%)
Jan 26, 2004 0.3200 0.3300 0.3200 0.3300 17,500 +0.01(+3.13%)
Jan 23, 2004 0.3200 0.3200 0.3050 0.3200 22,020 +0.00(+0.00%)
Jan 22, 2004 0.3100 0.3200 0.3200 0.3200 1,500 +0.01(+3.23%)
Jan 21, 2004 0.3180 0.3100 0.3100 0.3100 30,000 -0.01(-2.52%)
Jan 20, 2004 0.3000 0.3350 0.3137 0.3180 72,000 +0.02(+6.00%)
Jan 16, 2004 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jan 15, 2004 0.3050 0.3100 0.3000 0.3000 24,000 -0.01(-1.64%)
Jan 14, 2004 0.3000 0.3050 0.2900 0.3050 20,600 +0.01(+1.67%)
Jan 13, 2004 0.3250 0.3200 0.3000 0.3000 30,000 -0.03(-7.69%)
Jan 12, 2004 0.3150 0.3500 0.2860 0.3250 22,600 +0.01(+3.17%)
Jan 09, 2004 0.3200 0.3500 0.3100 0.3150 54,100 +0.03(+8.62%)
Jan 08, 2004 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jan 07, 2004 0.2700 0.2900 0.2600 0.2900 18,000 +0.02(+7.41%)
Dec 31, 2003 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Dec 30, 2003 0.2250 0.2700 0.2600 0.2700 30,000 +0.05(+20.00%)
Dec 29, 2003 0.2250 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Dec 26, 2003 0.2250 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Dec 24, 2003 0.2250 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Dec 23, 2003 0.2250 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Dec 22, 2003 0.2250 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Dec 19, 2003 0.2250 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Dec 18, 2003 0.2250 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Dec 17, 2003 0.2250 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Dec 16, 2003 0.2250 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Dec 15, 2003 0.2250 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Dec 12, 2003 0.2250 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Dec 11, 2003 0.2250 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Dec 10, 2003 0.2250 0.2250 0.2250 0.2250 0 -0.01(-4.26%)
Dec 09, 2003 0.2350 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Dec 08, 2003 0.2350 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Dec 05, 2003 0.2350 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Dec 04, 2003 0.2350 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Dec 03, 2003 0.2350 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Dec 02, 2003 0.2350 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Dec 01, 2003 0.2350 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Nov 28, 2003 0.2350 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Nov 26, 2003 0.2350 0.2350 0.2350 0.2350 0 -0.02(-7.84%)
Nov 25, 2003 0.2550 0.2550 0.2550 0.2550 0 +0.02(+6.25%)
Nov 24, 2003 0.2400 0.2400 0.2400 0.2400 0 -0.01(-2.04%)
Nov 21, 2003 0.2450 0.2450 0.2450 0.2450 0 +0.08(+45.83%)
Nov 20, 2003 0.1680 0.1680 0.1680 0.1680 0 +0.00(+0.00%)
Nov 19, 2003 0.1680 0.1680 0.1680 0.1680 0 +0.00(+0.00%)
Nov 18, 2003 0.1680 0.1680 0.1680 0.1680 0 +0.00(+0.00%)
Nov 17, 2003 0.1680 0.1680 0.1680 0.1680 0 +0.00(+0.00%)
Nov 14, 2003 0.1680 0.1680 0.1680 0.1680 0 +0.00(+0.00%)
Nov 13, 2003 0.1680 0.1680 0.1680 0.1680 0 +0.00(+0.00%)
Nov 12, 2003 0.1680 0.1680 0.1680 0.1680 0 +0.07(+78.15%)
Nov 11, 2003 0.0943 0.0943 0.0943 0.0943 0 +0.00(+0.00%)
Nov 10, 2003 0.0943 0.0943 0.0943 0.0943 0 +0.00(+0.00%)
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.