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 (%)
Oct 31, 2013 0.7230 0.7414 0.7139 0.7346 34,900 -0.00(-0.56%)
Oct 30, 2013 0.7700 0.7700 0.7387 0.7387 25,000 -0.03(-3.69%)
Oct 29, 2013 0.8093 0.8113 0.7670 0.7670 5,300 -0.06(-7.18%)
Oct 28, 2013 0.8620 0.8620 0.7880 0.8263 11,437 -0.02(-2.40%)
Oct 25, 2013 0.8510 0.8569 0.8466 0.8466 1,800 -0.02(-2.56%)
Oct 24, 2013 0.8330 0.8767 0.8304 0.8688 26,100 +0.06(+6.85%)
Oct 23, 2013 0.8097 0.8261 0.8030 0.8131 4,100 -0.00(-0.12%)
Oct 22, 2013 0.8010 0.8141 0.8010 0.8141 14,500 +0.05(+6.57%)
Oct 21, 2013 0.7645 0.7921 0.7620 0.7639 21,010 -0.02(-2.06%)
Oct 18, 2013 0.7900 0.7900 0.7792 0.7800 9,500 +0.04(+5.41%)
Oct 17, 2013 0.7320 0.7621 0.7320 0.7400 75,700 +0.04(+5.80%)
Oct 16, 2013 0.7095 0.7100 0.6994 0.6994 9,700 -0.00(-0.09%)
Oct 15, 2013 0.6998 0.7200 0.6963 0.7000 10,950 -0.04(-4.76%)
Oct 14, 2013 0.6700 0.7350 0.6700 0.7350 28,400 +0.04(+5.00%)
Oct 11, 2013 0.7080 0.7299 0.6818 0.7000 122,350 -0.05(-6.29%)
Oct 10, 2013 0.7370 0.7470 0.7362 0.7470 22,800 +0.00(+0.17%)
Oct 09, 2013 0.8200 0.8326 0.7457 0.7457 67,750 -0.04(-5.01%)
Oct 08, 2013 0.7840 0.7850 0.7790 0.7850 10,600 +0.00(+0.36%)
Oct 07, 2013 0.8111 0.8111 0.7822 0.7822 14,443 +0.01(+1.32%)
Oct 04, 2013 0.7700 0.7900 0.7700 0.7720 13,360 +0.00(+0.13%)
Oct 03, 2013 0.7775 0.7900 0.7610 0.7710 5,379 -0.01(-1.15%)
Oct 02, 2013 0.8084 0.8278 0.7800 0.7800 38,400 -0.01(-1.27%)
Oct 01, 2013 0.8199 0.8199 0.7700 0.7900 33,111 -0.05(-6.06%)
Sep 30, 2013 0.8508 0.8595 0.8300 0.8410 33,772 -0.01(-1.02%)
Sep 27, 2013 0.8484 0.8750 0.8484 0.8497 12,500 -0.02(-2.82%)
Sep 26, 2013 0.8404 0.8755 0.8380 0.8744 23,200 +0.05(+5.51%)
Sep 25, 2013 0.8461 0.8889 0.8287 0.8287 12,100 +0.01(+1.06%)
Sep 24, 2013 0.7994 0.8205 0.7994 0.8200 16,200 -0.02(-2.82%)
Sep 23, 2013 0.8810 0.8893 0.8438 0.8438 19,550 -0.02(-2.65%)
Sep 20, 2013 0.9943 1.000 0.8668 0.8668 104,740 -0.14(-14.18%)
Sep 19, 2013 1.140 1.140 1.010 1.010 5,400 -0.11(-9.82%)
Sep 18, 2013 1.030 1.120 1.020 1.120 55,400 +0.09(+8.30%)
Sep 17, 2013 1.020 1.034 1.020 1.034 2,700 +0.00(+0.41%)
Sep 16, 2013 0.9812 1.060 1.030 1.030 17,120 +0.05(+4.97%)
Sep 13, 2013 1.010 1.010 0.9523 0.9812 52,280 -0.04(-3.80%)
Sep 12, 2013 1.070 1.070 1.000 1.020 56,230 -0.06(-5.56%)
Sep 11, 2013 1.180 1.180 1.058 1.080 20,600 -0.08(-6.90%)
Sep 10, 2013 1.200 1.240 1.160 1.160 22,050 -0.07(-5.69%)
Sep 09, 2013 1.270 1.270 1.219 1.230 11,570 -0.04(-3.45%)
Sep 06, 2013 1.203 1.274 1.190 1.274 8,037 +0.11(+9.83%)
Sep 05, 2013 1.200 1.210 1.160 1.160 12,050 -0.04(-3.33%)
Sep 04, 2013 1.260 1.260 1.200 1.200 6,325 -0.07(-5.51%)
Sep 03, 2013 1.300 1.300 1.270 1.270 7,000 -0.03(-2.66%)
Aug 30, 2013 1.320 1.320 1.278 1.305 15,600 -0.03(-1.90%)
Aug 29, 2013 1.300 1.330 1.280 1.330 4,064 -0.03(-2.21%)
Aug 28, 2013 1.326 1.360 1.271 1.360 5,950 -0.01(-0.90%)
Aug 27, 2013 1.420 1.448 1.372 1.372 28,820 -0.03(-2.17%)
Aug 26, 2013 1.300 1.403 1.300 1.403 12,172 +0.10(+7.91%)
Aug 23, 2013 1.300 1.307 1.280 1.300 12,100 +0.04(+3.17%)
Aug 22, 2013 1.298 1.309 1.260 1.260 10,100 -0.05(-3.81%)
Aug 21, 2013 1.290 1.310 1.280 1.310 31,295 -0.00(-0.33%)
Aug 20, 2013 1.270 1.320 1.240 1.314 8,445 +0.00(+0.32%)
Aug 19, 2013 1.320 1.360 1.280 1.310 42,237 -0.05(-3.68%)
Aug 16, 2013 1.360 1.368 1.300 1.360 21,570 -0.01(-0.61%)
Aug 15, 2013 1.340 1.400 1.300 1.368 37,770 +0.03(+2.44%)
Aug 14, 2013 1.260 1.350 1.209 1.336 26,500 +0.10(+7.73%)
Aug 13, 2013 1.220 1.252 1.200 1.240 34,700 +0.02(+1.64%)
Aug 12, 2013 1.220 1.220 1.180 1.220 71,392 +0.04(+3.39%)
Aug 09, 2013 1.185 1.185 1.150 1.180 40,520 +0.01(+0.85%)
Aug 08, 2013 1.100 1.172 1.073 1.170 17,079 +0.11(+10.38%)
Aug 07, 2013 1.060 1.070 1.055 1.060 4,000 +0.03(+2.91%)
Aug 06, 2013 1.064 1.084 1.010 1.030 23,850 -0.04(-3.74%)
Aug 05, 2013 1.070 1.070 1.070 1.070 2,900 +0.02(+1.90%)
Aug 02, 2013 1.020 1.060 1.017 1.050 14,800 +0.03(+2.94%)
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.