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, 2014 1.219 1.219 1.123 1.123 8,180 -0.10(-7.85%)
Apr 29, 2014 1.200 1.228 1.180 1.219 26,966 +0.02(+1.56%)
Apr 28, 2014 1.230 1.290 1.200 1.200 93,275 +0.03(+2.56%)
Apr 25, 2014 1.120 1.174 1.120 1.170 59,109 +0.08(+7.34%)
Apr 24, 2014 1.100 1.120 1.082 1.090 26,750 +0.01(+0.93%)
Apr 23, 2014 1.036 1.130 1.036 1.080 68,750 +0.06(+5.82%)
Apr 22, 2014 1.030 1.030 0.9922 1.021 65,200 +0.01(+1.05%)
Apr 21, 2014 1.000 1.027 0.9950 1.010 7,400 +0.00(+0.00%)
Apr 17, 2014 1.010 1.010 1.010 0 +0.05(+5.06%)
Apr 16, 2014 0.9450 0.9650 0.9450 0.9614 11,950 -0.01(-0.89%)
Apr 15, 2014 1.030 1.030 0.9436 0.9700 126,677 -0.07(-6.73%)
Apr 14, 2014 1.080 1.110 1.040 1.040 86,899 -0.00(-0.36%)
Apr 11, 2014 1.050 1.073 1.030 1.044 0 -0.03(-2.45%)
Apr 10, 2014 1.113 1.120 1.010 1.070 57,040 -0.04(-3.60%)
Apr 09, 2014 1.100 1.110 1.066 1.110 45,589 -0.01(-0.89%)
Apr 08, 2014 1.120 1.140 1.100 1.120 53,741 +0.05(+4.60%)
Apr 07, 2014 1.090 1.116 1.060 1.071 21,600 +0.02(+1.97%)
Apr 04, 2014 1.062 1.120 1.048 1.050 0 +0.04(+3.96%)
Apr 03, 2014 1.040 1.040 0.9748 1.010 46,843 -0.03(-2.88%)
Apr 02, 2014 0.9918 1.050 0.9800 1.040 43,675 +0.11(+12.18%)
Apr 01, 2014 0.9364 0.9600 0.9190 0.9271 59,260 +0.01(+0.68%)
Mar 31, 2014 1.000 1.040 0.9100 0.9208 80,377 -0.10(-9.90%)
Mar 28, 2014 0.9633 1.040 0.9633 1.022 0 +0.03(+3.04%)
Mar 27, 2014 0.9506 1.010 0.9506 0.9918 65,226 +0.02(+2.47%)
Mar 26, 2014 1.080 1.107 0.9569 0.9679 104,167 -0.11(-10.38%)
Mar 25, 2014 1.060 1.106 1.060 1.080 37,191 +0.03(+2.86%)
Mar 24, 2014 1.150 1.150 1.042 1.050 126,207 -0.17(-13.58%)
Mar 21, 2014 1.310 1.360 1.120 1.215 159,050 -0.07(-5.81%)
Mar 20, 2014 1.250 1.300 1.230 1.290 84,022 +0.00(+0.00%)
Mar 19, 2014 1.300 1.373 1.267 1.290 62,570 -0.08(-5.84%)
Mar 18, 2014 1.298 1.370 1.260 1.370 97,591 +0.06(+4.58%)
Mar 17, 2014 1.414 1.420 1.310 1.310 63,390 -0.12(-8.39%)
Mar 14, 2014 1.429 1.480 1.400 1.430 20,498 +0.00(+0.00%)
Mar 13, 2014 1.490 1.490 1.390 1.430 98,915 -0.11(-7.14%)
Mar 12, 2014 1.500 1.550 1.490 1.540 93,955 +0.10(+6.94%)
Mar 11, 2014 1.460 1.480 1.420 1.440 51,575 +0.06(+4.13%)
Mar 10, 2014 1.380 1.420 1.337 1.383 88,975 -0.02(-1.40%)
Mar 07, 2014 1.350 1.430 1.317 1.403 0 -0.01(-0.53%)
Mar 06, 2014 1.296 1.430 1.296 1.410 104,007 +0.11(+8.44%)
Mar 05, 2014 1.210 1.330 1.210 1.300 136,791 +0.07(+5.72%)
Mar 04, 2014 1.210 1.240 1.181 1.230 26,440 -0.03(-2.76%)
Mar 03, 2014 1.220 1.270 1.220 1.265 56,306 +0.07(+5.53%)
Feb 28, 2014 1.236 1.236 1.171 1.199 0 +0.04(+3.33%)
Feb 27, 2014 1.140 1.160 1.110 1.160 42,951 +0.05(+4.19%)
Feb 26, 2014 1.150 1.150 1.100 1.113 18,102 -0.04(-3.25%)
Feb 25, 2014 1.225 1.225 1.147 1.151 41,650 -0.10(-7.94%)
Feb 24, 2014 1.260 1.300 1.190 1.250 45,089 +0.06(+5.04%)
Feb 21, 2014 1.100 1.200 1.100 1.190 0 +0.07(+6.25%)
Feb 20, 2014 1.040 1.120 0.9948 1.120 116,551 +0.10(+10.13%)
Feb 19, 2014 1.127 1.140 1.006 1.017 65,661 -0.16(-13.81%)
Feb 18, 2014 1.210 1.210 1.130 1.180 220,561 -0.03(-2.19%)
Feb 14, 2014 1.206 1.206 1.206 0 +0.12(+11.01%)
Feb 13, 2014 0.9135 1.110 0.9120 1.087 188,743 +0.16(+17.86%)
Feb 12, 2014 0.9985 1.000 0.9041 0.9220 116,575 -0.05(-5.59%)
Feb 11, 2014 0.8700 0.9766 0.8618 0.9766 172,478 +0.17(+21.02%)
Feb 10, 2014 0.7574 0.8200 0.7574 0.8070 148,614 +0.09(+12.36%)
Feb 07, 2014 0.6872 0.7279 0.6743 0.7182 0 +0.05(+7.02%)
Feb 06, 2014 0.6803 0.6831 0.6600 0.6711 89,990 +0.01(+1.08%)
Feb 05, 2014 0.6417 0.6646 0.6351 0.6639 70,290 +0.03(+5.38%)
Feb 04, 2014 0.6279 0.6300 0.5994 0.6300 12,678 +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.