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 06, 2023 0.0928 0 -0.01(-5.69%)
Jul 05, 2023 0.0989 0.0989 0.0950 0.0984 4,700 +0.01(+6.96%)
Jun 30, 2023 0.0920 0 -0.01(-10.68%)
Jun 28, 2023 0.1030 1,000 -0.00(-0.29%)
Jun 27, 2023 0.1028 0.1033 0.1028 0.1033 15,800 -0.00(-1.34%)
Jun 26, 2023 0.1070 0.1070 0.1047 0.1047 187,100 -0.00(-2.15%)
Jun 23, 2023 0.1070 0.1114 0.0920 0.1070 911,500 +0.00(+0.00%)
Jun 22, 2023 0.1068 0.1130 0.1068 0.1070 1,426,010 +0.00(+2.59%)
Jun 16, 2023 0.1043 5 +0.00(+1.36%)
Jun 15, 2023 0.0978 0.1029 0.0978 0.1029 9,373 -0.00(-1.06%)
Jun 14, 2023 0.1000 0.1040 0.1000 0.1040 11,742 +0.00(+1.76%)
Jun 12, 2023 0.1022 0 -0.00(-2.67%)
Jun 08, 2023 0.1050 0 +0.00(+0.57%)
Jun 07, 2023 0.0957 0.1044 0.0957 0.1044 7,125 +0.00(+3.26%)
Jun 06, 2023 0.1094 0.1105 0.1011 0.1011 332,500 -0.00(-4.62%)
Jun 05, 2023 0.1035 0.1060 0.1035 0.1060 11,223 -0.00(-2.12%)
Jun 02, 2023 0.1047 0.1083 0.1047 0.1083 8,900 +0.00(+4.13%)
Jun 01, 2023 0.1012 0.1040 0.1012 0.1040 9,025 -0.00(-2.80%)
May 31, 2023 0.1050 0.1070 0.1050 0.1070 949,500 +0.00(+1.81%)
May 30, 2023 0.1050 0.1070 0.0997 0.1051 460,750 -0.00(-2.23%)
May 26, 2023 0.1007 0.1138 0.0951 0.1075 1,041,451 +0.01(+13.52%)
May 25, 2023 0.0999 0.1043 0.0947 0.0947 141,665 -0.01(-5.58%)
May 24, 2023 0.1003 0.1003 0.1003 0.1003 8,500 +0.00(+0.30%)
May 23, 2023 0.1001 0.1050 0.0995 0.1000 73,050 -0.01(-8.59%)
May 22, 2023 0.1094 0.1094 0.1063 0.1094 22,000 +0.01(+5.60%)
May 19, 2023 0.1000 0.1048 0.1000 0.1036 3,706 -0.00(-1.33%)
May 18, 2023 0.1094 0.1094 0.1050 0.1050 3,000 +0.00(+2.04%)
May 17, 2023 0.1058 0.1058 0.0980 0.1029 115,288 +0.00(+0.88%)
May 16, 2023 0.1020 0.1020 0.1020 0.1020 50,000 -0.00(-1.35%)
May 15, 2023 0.0940 0.1043 0.0940 0.1034 197,579 +0.00(+0.39%)
May 12, 2023 0.0983 0.1030 0.0983 0.1030 79,000 +0.00(+0.29%)
May 11, 2023 0.1068 0.1068 0.1007 0.1027 287,300 -0.00(-3.84%)
May 10, 2023 0.1129 0.1129 0.1068 0.1068 85,000 -0.01(-4.90%)
May 09, 2023 0.1109 0.1138 0.1109 0.1123 10,030 +0.00(+4.66%)
May 08, 2023 0.1100 0.1100 0.1073 0.1073 27,500 -0.01(-4.62%)
May 05, 2023 0.1125 0.1125 0.1125 0.1125 26,000 +0.00(+1.35%)
May 04, 2023 0.1069 0.1127 0.1069 0.1110 38,325 +0.00(+2.30%)
May 03, 2023 0.1101 0.1101 0.1068 0.1085 24,040 -0.01(-8.13%)
May 02, 2023 0.1150 0.1181 0.1150 0.1181 1,301 +0.01(+5.26%)
May 01, 2023 0.1070 0.1122 0.1070 0.1122 134,214 -0.00(-1.58%)
Apr 26, 2023 0.1140 0 +0.00(+0.88%)
Apr 25, 2023 0.1185 0.1185 0.1130 0.1130 5,950 -0.01(-7.98%)
Apr 24, 2023 0.1200 0.1250 0.1200 0.1228 13,916 +0.00(+2.33%)
Apr 20, 2023 0.1200 1,000 -0.00(-1.72%)
Apr 19, 2023 0.1219 0.1221 0.1219 0.1221 41,500 +0.00(+0.00%)
Apr 18, 2023 0.1221 0.1221 0.1221 0.1221 4,000 +0.00(+0.00%)
Apr 13, 2023 0.1221 0 -0.00(-2.01%)
Apr 12, 2023 0.1134 0.1249 0.1134 0.1246 20,300 +0.01(+4.88%)
Apr 11, 2023 0.1148 0.1188 0.1143 0.1188 129,341 +0.00(+4.21%)
Apr 10, 2023 0.1151 0.1151 0.1101 0.1140 71,951 -0.00(-0.87%)
Apr 06, 2023 0.1083 0.1155 0.1004 0.1150 560,754 +0.02(+17.35%)
Apr 05, 2023 0.0985 0.0985 0.0962 0.0980 120,500 -0.00(-1.41%)
Apr 04, 2023 0.0996 0.1012 0.0992 0.0994 30,040 -0.00(-0.60%)
Apr 03, 2023 0.1029 0.1029 0.0998 0.1000 38,040 +0.00(+4.60%)
Mar 31, 2023 0.1013 0.1013 0.0956 0.0956 2,200 -0.01(-5.53%)
Mar 30, 2023 0.1001 0.1012 0.0999 0.1012 65,534 +0.00(+2.85%)
Mar 29, 2023 0.0980 0.0984 0.0980 0.0984 26,444 -0.00(-0.61%)
Mar 28, 2023 0.0990 0.0990 0.0940 0.0990 59,714 +0.00(+0.71%)
Mar 27, 2023 0.0966 0.0983 0.0963 0.0983 89,300 +0.00(+0.31%)
Mar 24, 2023 0.0961 0.0996 0.0950 0.0980 152,045 +0.00(+1.34%)
Mar 23, 2023 0.1014 0.1014 0.0967 0.0967 11,250 -0.00(-3.59%)
Mar 22, 2023 0.0990 0.1003 0.0990 0.1003 50,000 +0.00(+2.77%)
Mar 21, 2023 0.1016 0.1016 0.0976 0.0976 11,000 -0.00(-0.71%)
Mar 20, 2023 0.0981 0.1016 0.0969 0.0983 609,700 +0.00(+0.61%)
Mar 17, 2023 0.0992 0.0993 0.0977 0.0977 49,225 +0.00(+2.84%)
Mar 16, 2023 0.0949 0.0950 0.0949 0.0950 90,000 +0.00(+0.11%)
Mar 15, 2023 0.0949 0.0949 0.0949 0.0949 1,000 -0.00(-3.16%)
Mar 13, 2023 0.0980 0 +0.00(+1.77%)
Mar 10, 2023 0.0936 0.0963 0.0936 0.0963 3,900 -0.00(-2.73%)
Mar 09, 2023 0.0990 0.0990 0.0990 0.0990 700 +0.00(+3.13%)
Mar 08, 2023 0.0975 0.0995 0.0960 0.0960 70,950 +0.00(+0.21%)
Mar 07, 2023 0.1000 0.1000 0.0941 0.0958 122,200 -0.00(-1.44%)
Mar 06, 2023 0.0981 0.0989 0.0964 0.0972 255,195 -0.00(-2.80%)
Mar 03, 2023 0.0981 0.1000 0.0981 0.1000 54,134 +0.00(+1.94%)
Mar 02, 2023 0.0964 0.0992 0.0964 0.0981 110,550 +0.00(+1.13%)
Mar 01, 2023 0.0990 0.0998 0.0966 0.0970 161,650 -0.00(-3.00%)
Feb 28, 2023 0.0964 0.1000 0.0964 0.1000 7,400 +0.00(+2.04%)
Feb 27, 2023 0.0964 0.0980 0.0964 0.0980 15,000 +0.00(+1.03%)
Feb 24, 2023 0.0970 0.0990 0.0970 0.0970 100,522 -0.00(-3.96%)
Feb 23, 2023 0.1030 0.1035 0.1007 0.1010 126,029 +0.00(+3.27%)
Feb 22, 2023 0.1019 0.1047 0.0955 0.0978 355,473 -0.00(-2.59%)
Feb 21, 2023 0.0900 0.1086 0.0900 0.1004 2,144,726 +0.03(+40.22%)
Feb 17, 2023 0.0716 0.0716 0.0716 0.0716 5,000 +0.00(+0.00%)
Feb 16, 2023 0.0722 0.0722 0.0694 0.0716 34,721 -0.00(-5.04%)
Feb 15, 2023 0.0760 0.0760 0.0684 0.0754 267,325 -0.00(-4.92%)
Feb 14, 2023 0.0710 0.0793 0.0710 0.0793 317,800 +0.01(+22.00%)
Feb 13, 2023 0.0479 0.0679 0.0479 0.0650 437,300 +0.02(+31.85%)
Feb 10, 2023 0.0493 0.0493 0.0493 0.0493 10,000 +0.00(+5.57%)
Feb 09, 2023 0.0495 0.0510 0.0440 0.0467 172,045 -0.00(-5.47%)
Feb 08, 2023 0.0489 0.0494 0.0489 0.0494 14,000 -0.00(-1.20%)
Feb 07, 2023 0.0528 0.0528 0.0500 0.0500 36,052 +0.00(+0.00%)
Feb 06, 2023 0.0500 0.0500 0.0500 0.0500 35,000 -0.00(-5.48%)
Feb 03, 2023 0.0512 0.0529 0.0512 0.0529 100,000 -0.00(-1.12%)
Feb 02, 2023 0.0560 0.0577 0.0500 0.0535 119,800 -0.00(-6.47%)
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.