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 (%)
Jul 31, 2019 0.1951 0.2064 0.1931 0.1940 11,109 -0.01(-6.51%)
Jul 30, 2019 0.1998 0.2075 0.1933 0.2075 54,090 +0.01(+7.79%)
Jul 29, 2019 0.2040 0.2040 0.1925 0.1925 20,350 -0.00(-1.79%)
Jul 26, 2019 0.2029 0.2029 0.1958 0.1960 145,500 +0.00(+1.87%)
Jul 25, 2019 0.1965 0.1994 0.1924 0.1924 68,200 -0.01(-5.17%)
Jul 24, 2019 0.2031 0.2082 0.1995 0.2029 76,031 +0.00(+1.50%)
Jul 23, 2019 0.2028 0.2105 0.1999 0.1999 28,879 -0.01(-4.08%)
Jul 22, 2019 0.2150 0.2150 0.1967 0.2084 95,330 +0.00(+2.01%)
Jul 19, 2019 0.2130 0.2130 0.2000 0.2043 23,900 +0.00(+2.15%)
Jul 18, 2019 0.2078 0.2128 0.2000 0.2000 40,750 -0.00(-2.44%)
Jul 17, 2019 0.2080 0.2100 0.1925 0.2050 56,650 +0.00(+1.84%)
Jul 16, 2019 0.2013 0.2013 0.2013 0.2013 2,000 +0.00(+2.23%)
Jul 15, 2019 0.2010 0.2010 0.1866 0.1969 24,700 -0.00(-1.99%)
Jul 12, 2019 0.1998 0.2009 0.1998 0.2009 5,600 -0.00(-0.20%)
Jul 11, 2019 0.2021 0.2021 0.2013 0.2013 16,000 +0.00(+0.65%)
Jul 10, 2019 0.1850 0.2006 0.1850 0.2000 10,500 +0.02(+9.47%)
Jul 09, 2019 0.1918 0.1918 0.1827 0.1827 5,690 -0.01(-5.34%)
Jul 08, 2019 0.1970 0.1970 0.1855 0.1930 13,005 -0.00(-0.36%)
Jul 05, 2019 0.1822 0.1937 0.1822 0.1937 29,100 -0.01(-5.70%)
Jul 03, 2019 0.1900 0.2054 0.1900 0.2054 25,600 +0.01(+4.37%)
Jul 02, 2019 0.1968 0.1968 0.1968 0.1968 1,000 -0.01(-4.00%)
Jul 01, 2019 0.2000 0.2050 0.1950 0.2050 12,123 +0.02(+8.07%)
Jun 28, 2019 0.1897 0.1897 0.1897 0.1897 600 +0.00(+0.11%)
Jun 27, 2019 0.1998 0.2036 0.1895 0.1895 38,500 -0.01(-5.82%)
Jun 25, 2019 0.2012 0.2012 0.2012 0 -0.01(-4.19%)
Jun 24, 2019 0.2000 0.2179 0.1970 0.2100 154,229 +0.02(+11.05%)
Jun 21, 2019 0.2000 0.2018 0.1868 0.1891 52,900 -0.01(-2.83%)
Jun 20, 2019 0.1700 0.1946 0.1675 0.1946 175,782 +0.05(+32.47%)
Jun 19, 2019 0.1469 0.1469 0.1469 0.1469 500 -0.01(-3.74%)
Jun 18, 2019 0.1643 0.1668 0.1526 0.1526 18,000 -0.01(-7.06%)
Jun 17, 2019 0.1517 0.1642 0.1498 0.1642 2,000 +0.02(+10.87%)
Jun 13, 2019 0.1481 0.1481 0.1481 0 +0.00(+1.44%)
Jun 12, 2019 0.1460 0.1460 0.1460 0.1460 2,500 +0.00(+0.69%)
Jun 11, 2019 0.1533 0.1533 0.1450 0.1450 7,600 -0.01(-4.73%)
Jun 10, 2019 0.1550 0.1569 0.1516 0.1522 30,458 -0.01(-4.88%)
Jun 07, 2019 0.1555 0.1600 0.1480 0.1600 25,100 +0.01(+7.89%)
Jun 06, 2019 0.1581 0.1581 0.1483 0.1483 57,678 -0.01(-4.32%)
Jun 05, 2019 0.1548 0.1550 0.1490 0.1550 59,226 +0.01(+3.33%)
Jun 04, 2019 0.1453 0.1500 0.1398 0.1500 9,000 +0.00(+1.63%)
Jun 03, 2019 0.1496 0.1539 0.1446 0.1476 81,930 -0.00(-1.60%)
May 31, 2019 0.1460 0.1500 0.1392 0.1500 5,200 +0.01(+6.08%)
May 30, 2019 0.1447 0.1447 0.1400 0.1414 1,500 -0.00(-1.81%)
May 29, 2019 0.1430 0.1440 0.1430 0.1440 22,550 -0.00(-1.57%)
May 28, 2019 0.1380 0.1464 0.1380 0.1463 7,900 +0.01(+7.42%)
May 24, 2019 0.1560 0.1560 0.1362 0.1362 43,000 -0.01(-6.71%)
May 23, 2019 0.1440 0.1460 0.1440 0.1460 10,500 +0.01(+4.29%)
May 22, 2019 0.1600 0.1600 0.1378 0.1400 34,527 -0.01(-8.85%)
May 21, 2019 0.1470 0.1536 0.1470 0.1536 1,700 -0.00(-0.90%)
May 20, 2019 0.1543 0.1550 0.1475 0.1550 5,475 +0.01(+8.09%)
May 17, 2019 0.1434 0.1434 0.1434 0.1434 2,000 -0.00(-2.52%)
May 16, 2019 0.1475 0.1579 0.1441 0.1471 57,700 -0.01(-5.22%)
May 15, 2019 0.1552 0.1552 0.1552 0.1552 30,000 +0.01(+3.47%)
May 14, 2019 0.1500 0.1520 0.1471 0.1500 13,900 +0.00(+0.00%)
May 13, 2019 0.1600 0.1600 0.1500 0.1500 61,000 -0.01(-5.66%)
May 10, 2019 0.1590 0.1590 0.1590 0.1590 3,500 +0.00(+2.58%)
May 09, 2019 0.1555 0.1600 0.1543 0.1550 11,185 +0.00(+1.17%)
May 08, 2019 0.1600 0.1600 0.1532 0.1532 5,415 -0.01(-4.90%)
May 07, 2019 0.1550 0.1611 0.1530 0.1611 8,353 +0.01(+3.27%)
May 06, 2019 0.1541 0.1560 0.1541 0.1560 3,500 -0.01(-6.02%)
May 03, 2019 0.1600 0.1660 0.1562 0.1660 69,500 +0.01(+3.75%)
May 02, 2019 0.1560 0.1600 0.1560 0.1600 7,025 +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.