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 (%)
Jul 31, 2014 1.050 1.050 0.9710 0.9960 50,353 -0.02(-2.35%)
Jul 30, 2014 1.060 1.060 1.010 1.020 10,000 -0.04(-3.77%)
Jul 29, 2014 1.080 1.080 1.060 1.060 3,100 -0.03(-2.75%)
Jul 28, 2014 1.100 1.100 1.090 1.090 11,451 +0.01(+0.55%)
Jul 25, 2014 1.086 1.105 1.053 1.084 10,050 -0.01(-0.55%)
Jul 24, 2014 1.110 1.110 1.071 1.090 13,325 -0.04(-3.72%)
Jul 23, 2014 1.124 1.132 1.111 1.132 8,500 +0.05(+4.82%)
Jul 22, 2014 1.110 1.110 1.080 1.080 42,408 -0.05(-4.64%)
Jul 21, 2014 1.159 1.159 1.110 1.133 57,750 +0.01(+0.89%)
Jul 18, 2014 1.080 1.141 1.080 1.123 98,793 +0.02(+2.05%)
Jul 17, 2014 1.049 1.104 1.040 1.100 81,607 +0.05(+4.76%)
Jul 16, 2014 1.073 1.100 1.050 1.050 46,500 -0.03(-2.78%)
Jul 15, 2014 1.140 1.140 1.070 1.080 9,200 -0.02(-1.82%)
Jul 14, 2014 1.123 1.130 1.080 1.100 41,619 -0.07(-5.98%)
Jul 11, 2014 1.130 1.170 1.120 1.170 19,270 +0.04(+3.54%)
Jul 10, 2014 1.200 1.240 1.130 1.130 29,897 -0.03(-2.59%)
Jul 09, 2014 1.100 1.160 1.100 1.160 8,530 +0.06(+5.45%)
Jul 08, 2014 1.110 1.110 1.097 1.100 8,377 -0.01(-1.08%)
Jul 07, 2014 1.110 1.115 1.100 1.112 2,300 +0.03(+2.96%)
Jul 03, 2014 1.080 1.080 1.080 0 -0.06(-5.26%)
Jul 02, 2014 1.140 1.149 1.110 1.140 36,700 +0.02(+1.79%)
Jul 01, 2014 1.120 1.120 1.120 1.120 650 +0.00(+0.00%)
Jun 30, 2014 1.097 1.120 1.090 1.120 9,900 +0.00(+0.00%)
Jun 27, 2014 1.120 1.120 1.110 1.120 5,025 +0.00(+0.00%)
Jun 26, 2014 1.115 1.120 1.100 1.120 10,187 +0.02(+1.82%)
Jun 25, 2014 1.100 1.110 1.090 1.100 24,600 +0.01(+0.92%)
Jun 24, 2014 1.167 1.167 1.090 1.090 18,100 -0.06(-5.22%)
Jun 23, 2014 1.150 1.190 1.150 1.150 28,765 -0.00(-0.03%)
Jun 20, 2014 1.120 1.185 1.120 1.150 52,784 +0.04(+3.48%)
Jun 19, 2014 1.070 1.128 1.070 1.112 75,183 +0.09(+8.99%)
Jun 18, 2014 1.040 1.040 1.007 1.020 34,850 -0.02(-1.92%)
Jun 17, 2014 1.056 1.056 1.040 1.040 5,290 +0.00(+0.00%)
Jun 16, 2014 1.047 1.095 1.040 1.040 33,100 +0.00(+0.19%)
Jun 13, 2014 1.020 1.050 1.017 1.038 15,362 -0.00(-0.19%)
Jun 12, 2014 0.9890 1.040 0.9889 1.040 67,090 +0.08(+8.09%)
Jun 11, 2014 0.9341 0.9622 0.9330 0.9622 5,950 +0.01(+1.17%)
Jun 10, 2014 0.9311 0.9511 0.8770 0.9511 12,700 +0.05(+5.77%)
Jun 06, 2014 0.9300 0.9300 0.8900 0.8992 37,797 -0.04(-4.08%)
Jun 05, 2014 0.9446 0.9446 0.9273 0.9374 9,850 +0.01(+0.90%)
Jun 04, 2014 0.9284 0.9400 0.9284 0.9290 41,303 +0.00(+0.08%)
Jun 03, 2014 0.8949 0.9399 0.8949 0.9283 21,850 +0.03(+3.14%)
Jun 02, 2014 0.9122 0.9481 0.8924 0.9000 12,550 -0.05(-5.26%)
May 30, 2014 0.9500 0.9500 0.9068 0.9500 24,450 +0.00(+0.00%)
May 29, 2014 0.9433 0.9575 0.9400 0.9500 22,250 +0.00(+0.03%)
May 28, 2014 0.9500 0.9549 0.9400 0.9497 32,028 -0.00(-0.03%)
May 27, 2014 0.9919 0.9919 0.9446 0.9500 51,790 -0.08(-7.77%)
May 23, 2014 1.030 1.030 1.030 0 +0.01(+0.98%)
May 22, 2014 1.000 1.020 1.000 1.020 400 +0.04(+3.85%)
May 21, 2014 0.9835 1.050 0.9822 0.9822 24,285 -0.01(-1.29%)
May 20, 2014 1.005 1.014 0.9900 0.9950 56,500 -0.03(-2.45%)
May 19, 2014 0.9700 1.020 0.9700 1.020 1,100 +0.04(+4.19%)
May 16, 2014 1.016 1.017 0.9790 0.9790 19,800 -0.02(-1.65%)
May 15, 2014 1.090 1.090 0.9870 0.9954 17,020 -0.11(-9.54%)
May 14, 2014 1.100 1.100 1.100 1.100 150 +0.02(+1.89%)
May 12, 2014 1.080 1.080 1.080 0 +0.04(+3.85%)
May 09, 2014 1.090 1.090 1.040 1.040 43,390 -0.06(-5.45%)
May 08, 2014 1.090 1.110 1.060 1.100 27,850 +0.00(+0.00%)
May 07, 2014 1.148 1.148 1.060 1.100 39,813 -0.05(-4.35%)
May 06, 2014 1.120 1.158 1.120 1.150 14,500 +0.07(+6.48%)
May 05, 2014 1.140 1.180 1.080 1.080 19,301 -0.06(-5.51%)
May 02, 2014 1.100 1.160 1.087 1.143 14,925 +0.04(+3.91%)
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.