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, 2013 1.057 1.066 1.016 1.060 7,842 -0.03(-2.75%)
Jul 30, 2013 1.100 1.110 1.064 1.090 21,200 -0.05(-4.39%)
Jul 29, 2013 1.174 1.174 1.116 1.140 30,300 -0.01(-1.19%)
Jul 26, 2013 1.210 1.210 1.130 1.154 4,050 -0.06(-4.90%)
Jul 25, 2013 1.150 1.213 1.130 1.213 23,845 +0.08(+7.35%)
Jul 24, 2013 1.220 1.220 1.100 1.130 19,355 -0.09(-7.38%)
Jul 23, 2013 1.120 1.220 1.090 1.220 72,078 +0.12(+10.91%)
Jul 22, 2013 1.004 1.120 0.9923 1.100 50,270 +0.17(+18.11%)
Jul 19, 2013 0.9367 0.9367 0.8923 0.9313 7,011 +0.03(+3.51%)
Jul 18, 2013 0.8990 0.8997 0.8781 0.8997 4,500 +0.00(+0.16%)
Jul 17, 2013 0.9103 0.9200 0.8960 0.8983 7,109 -0.01(-1.34%)
Jul 16, 2013 0.8177 0.9185 0.8000 0.9105 50,180 +0.15(+19.28%)
Jul 15, 2013 0.8220 0.8395 0.7536 0.7633 28,825 -0.04(-4.77%)
Jul 12, 2013 0.8110 0.8132 0.7540 0.8015 23,530 +0.03(+3.51%)
Jul 11, 2013 0.7628 0.7944 0.7628 0.7743 29,700 +0.04(+5.20%)
Jul 10, 2013 0.7320 0.7413 0.7175 0.7360 15,702 -0.00(-0.05%)
Jul 09, 2013 0.7141 0.7400 0.7005 0.7364 18,300 +0.03(+4.11%)
Jul 08, 2013 0.7440 0.7440 0.7051 0.7073 6,700 -0.04(-4.79%)
Jul 05, 2013 0.7500 0.7500 0.7200 0.7429 15,850 +0.00(+0.60%)
Jul 03, 2013 0.7710 0.7714 0.7385 0.7385 11,705 -0.02(-2.11%)
Jul 02, 2013 0.8100 0.8176 0.7544 0.7544 47,137 -0.06(-6.86%)
Jul 01, 2013 0.8030 0.8100 0.8000 0.8100 25,424 -0.00(-0.37%)
Jun 28, 2013 0.7550 0.8130 0.7550 0.8130 33,450 +0.13(+19.10%)
Jun 27, 2013 0.6700 0.6926 0.6700 0.6826 111,675 +0.01(+1.73%)
Jun 26, 2013 0.6740 0.7100 0.6660 0.6710 135,300 -0.07(-10.05%)
Jun 25, 2013 0.7880 0.7925 0.7355 0.7460 21,920 -0.03(-4.01%)
Jun 24, 2013 0.8010 0.8115 0.7520 0.7772 61,850 -0.11(-11.93%)
Jun 21, 2013 0.9405 0.9405 0.7768 0.8825 858,526 -0.06(-5.92%)
Jun 20, 2013 0.9530 0.9600 0.9199 0.9380 96,073 -0.06(-6.20%)
Jun 19, 2013 0.9761 1.000 0.9676 1.000 33,300 +0.05(+4.71%)
Jun 18, 2013 1.000 1.010 0.9550 0.9550 53,880 -0.06(-5.45%)
Jun 17, 2013 1.077 1.080 1.010 1.010 64,712 -0.09(-8.18%)
Jun 14, 2013 1.060 1.120 1.050 1.100 29,400 +0.03(+2.80%)
Jun 13, 2013 1.060 1.070 1.030 1.070 27,000 +0.00(+0.00%)
Jun 12, 2013 1.104 1.130 1.060 1.070 15,750 -0.05(-4.46%)
Jun 11, 2013 1.100 1.140 1.099 1.120 8,400 -0.07(-5.88%)
Jun 10, 2013 1.175 1.210 1.160 1.190 7,350 -0.01(-0.83%)
Jun 07, 2013 1.180 1.210 1.180 1.200 10,314 +0.01(+0.84%)
Jun 06, 2013 1.140 1.220 1.140 1.190 5,850 +0.02(+1.71%)
Jun 05, 2013 1.190 1.190 1.156 1.170 28,700 -0.05(-4.10%)
Jun 04, 2013 1.167 1.240 1.147 1.220 11,025 +0.00(+0.00%)
Jun 03, 2013 1.200 1.250 1.130 1.220 61,850 +0.03(+2.52%)
May 31, 2013 1.040 1.191 1.010 1.190 16,600 +0.10(+9.17%)
May 30, 2013 1.082 1.092 1.082 1.090 5,700 +0.11(+10.94%)
May 29, 2013 0.9499 0.9825 0.9499 0.9825 3,770 +0.01(+1.36%)
May 28, 2013 0.9415 0.9693 0.9315 0.9693 7,025 +0.03(+3.12%)
May 24, 2013 0.9400 0.9455 0.9400 0.9400 5,200 -0.01(-0.77%)
May 23, 2013 0.9719 0.9745 0.9473 0.9473 3,500 -0.01(-1.25%)
May 22, 2013 1.030 1.040 0.9593 0.9593 10,100 +0.01(+1.02%)
May 21, 2013 0.9105 0.9666 0.9005 0.9496 21,496 +0.02(+1.75%)
May 20, 2013 0.9150 0.9333 0.9141 0.9333 54,818 +0.01(+0.68%)
May 17, 2013 0.9565 0.9575 0.9270 0.9270 5,100 -0.04(-4.28%)
May 16, 2013 0.9579 0.9870 0.9490 0.9685 25,950 -0.01(-1.17%)
May 15, 2013 1.010 1.010 0.9595 0.9800 20,700 -0.08(-7.55%)
May 13, 2013 1.064 1.064 1.060 1.060 600 -0.01(-0.93%)
May 10, 2013 1.055 1.070 1.030 1.070 26,375 +0.01(+0.94%)
May 09, 2013 1.071 1.103 1.043 1.060 11,670 -0.04(-3.64%)
May 08, 2013 1.090 1.101 1.060 1.100 11,390 +0.01(+0.92%)
May 07, 2013 1.060 1.090 1.060 1.090 5,760 +0.02(+1.64%)
May 06, 2013 1.080 1.080 1.051 1.072 98,274 -0.02(-1.61%)
May 03, 2013 1.105 1.105 1.090 1.090 34,400 -0.02(-1.80%)
May 02, 2013 1.120 1.120 1.110 1.110 6,367 +0.01(+0.91%)
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.