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 (%)
Apr 30, 2019 0.1560 0.1681 0.1560 0.1630 135,732 +0.01(+4.49%)
Apr 29, 2019 0.1711 0.1711 0.1560 0.1560 15,500 -0.01(-3.82%)
Apr 26, 2019 0.1584 0.1693 0.1584 0.1622 51,000 +0.00(+1.95%)
Apr 25, 2019 0.1697 0.1697 0.1591 0.1591 28,812 -0.01(-5.63%)
Apr 24, 2019 0.1700 0.1700 0.1616 0.1686 99,300 +0.00(+2.18%)
Apr 23, 2019 0.1550 0.1650 0.1550 0.1650 38,644 +0.01(+3.32%)
Apr 22, 2019 0.1593 0.1695 0.1593 0.1597 7,534 -0.00(-0.19%)
Apr 18, 2019 0.1694 0.1694 0.1597 0.1600 12,300 -0.00(-0.62%)
Apr 17, 2019 0.1636 0.1636 0.1593 0.1610 5,933 -0.01(-3.07%)
Apr 16, 2019 0.1630 0.1695 0.1594 0.1661 47,700 +0.01(+3.81%)
Apr 15, 2019 0.1650 0.1695 0.1598 0.1600 87,667 -0.00(-1.84%)
Apr 12, 2019 0.1700 0.1709 0.1630 0.1630 9,700 -0.00(-2.69%)
Apr 11, 2019 0.1700 0.1769 0.1675 0.1675 15,167 +0.00(+0.18%)
Apr 10, 2019 0.1685 0.1767 0.1618 0.1672 41,111 -0.00(-1.76%)
Apr 09, 2019 0.1623 0.1702 0.1623 0.1702 52,000 +0.00(+1.31%)
Apr 08, 2019 0.1611 0.1748 0.1611 0.1680 8,500 +0.01(+3.07%)
Apr 05, 2019 0.1600 0.1662 0.1585 0.1630 39,500 +0.01(+7.24%)
Apr 04, 2019 0.1740 0.1740 0.1520 0.1520 162,050 -0.02(-13.04%)
Apr 03, 2019 0.1800 0.1850 0.1710 0.1748 66,726 -0.01(-5.77%)
Apr 02, 2019 0.1850 0.1855 0.1850 0.1855 26,000 -0.00(-1.33%)
Mar 29, 2019 0.1880 0.1880 0.1880 0 +0.00(+0.37%)
Mar 28, 2019 0.1810 0.1873 0.1810 0.1873 8,000 +0.01(+3.25%)
Mar 27, 2019 0.1820 0.1822 0.1814 0.1814 2,674 +0.00(+0.78%)
Mar 26, 2019 0.1801 0.1801 0.1800 0.1800 15,000 -0.00(-0.72%)
Mar 25, 2019 0.1949 0.1949 0.1813 0.1813 8,500 -0.01(-6.35%)
Mar 21, 2019 0.1936 0.1936 0.1936 0 -0.01(-3.20%)
Mar 20, 2019 0.2000 0.2000 0.2000 0.2000 5,000 +0.02(+9.59%)
Mar 19, 2019 0.1826 0.1900 0.1825 0.1825 11,525 -0.01(-3.49%)
Mar 18, 2019 0.1750 0.1900 0.1750 0.1891 21,789 +0.00(+1.67%)
Mar 15, 2019 0.1852 0.1890 0.1852 0.1860 7,200 +0.01(+3.33%)
Mar 14, 2019 0.1800 0.1800 0.1800 0.1800 8,100 -0.01(-5.31%)
Mar 13, 2019 0.1896 0.1906 0.1820 0.1901 7,800 +0.01(+3.77%)
Mar 12, 2019 0.1812 0.1832 0.1812 0.1832 2,000 +0.01(+3.50%)
Mar 11, 2019 0.1776 0.1848 0.1770 0.1770 9,385 -0.00(-0.34%)
Mar 08, 2019 0.1760 0.1889 0.1760 0.1776 32,000 +0.00(+1.49%)
Mar 07, 2019 0.1849 0.1849 0.1705 0.1750 179,500 -0.01(-3.37%)
Mar 06, 2019 0.1779 0.1811 0.1778 0.1811 57,734 +0.01(+4.08%)
Mar 05, 2019 0.1800 0.1809 0.1708 0.1740 17,050 -0.01(-4.92%)
Mar 04, 2019 0.1900 0.1900 0.1706 0.1830 151,565 -0.01(-3.68%)
Mar 01, 2019 0.1900 0.1900 0.1900 0.1900 300 -0.01(-3.06%)
Feb 28, 2019 0.1900 0.2031 0.1900 0.1960 30,850 +0.01(+3.16%)
Feb 27, 2019 0.1906 0.1912 0.1900 0.1900 21,382 -0.01(-2.96%)
Feb 26, 2019 0.2100 0.2100 0.1900 0.1958 69,850 -0.01(-6.81%)
Feb 25, 2019 0.2077 0.2101 0.1961 0.2101 1,100 +0.01(+2.94%)
Feb 22, 2019 0.2010 0.2153 0.1964 0.2041 94,500 +0.00(+1.54%)
Feb 21, 2019 0.2100 0.2100 0.2000 0.2010 21,095 -0.01(-4.78%)
Feb 20, 2019 0.2301 0.2301 0.2111 0.2111 6,400 -0.01(-5.08%)
Feb 19, 2019 0.2100 0.2224 0.2099 0.2224 71,502 +0.01(+6.41%)
Feb 15, 2019 0.1931 0.2090 0.1931 0.2090 52,800 +0.00(+1.36%)
Feb 14, 2019 0.2079 0.2093 0.2000 0.2062 76,126 -0.00(-0.53%)
Feb 13, 2019 0.2099 0.2099 0.2000 0.2073 9,460 +0.00(+1.12%)
Feb 12, 2019 0.2000 0.2125 0.2000 0.2050 69,990 +0.01(+3.64%)
Feb 11, 2019 0.2130 0.2130 0.1978 0.1978 52,690 -0.01(-6.87%)
Feb 08, 2019 0.2124 0.2124 0.2124 0.2124 5,000 -0.00(-1.53%)
Feb 07, 2019 0.2076 0.2157 0.2076 0.2157 25,243 +0.01(+2.71%)
Feb 06, 2019 0.2231 0.2231 0.2100 0.2100 4,710 -0.00(-0.38%)
Feb 05, 2019 0.2266 0.2266 0.2108 0.2108 26,850 -0.02(-8.39%)
Feb 04, 2019 0.2411 0.2411 0.2280 0.2301 14,000 +0.00(+1.81%)
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.