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 (%)
Dec 31, 2014 0.4450 0.4450 0.4450 0 +0.00(+0.75%)
Dec 30, 2014 0.4530 0.4706 0.4337 0.4417 20,063 +0.01(+3.01%)
Dec 29, 2014 0.4365 0.4451 0.4288 0.4288 16,800 +0.02(+4.59%)
Dec 26, 2014 0.4100 0.4370 0.4100 0.4100 16,356 -0.02(-3.53%)
Dec 24, 2014 0.4250 0.4250 0.4250 0 +0.01(+1.65%)
Dec 23, 2014 0.4390 0.4399 0.4120 0.4181 119,650 -0.01(-1.90%)
Dec 22, 2014 0.4700 0.4700 0.4187 0.4262 28,500 -0.01(-1.57%)
Dec 19, 2014 0.4505 0.4700 0.4257 0.4330 30,955 -0.01(-2.65%)
Dec 18, 2014 0.4185 0.4540 0.4185 0.4448 29,250 +0.04(+11.20%)
Dec 17, 2014 0.3940 0.4020 0.3900 0.4000 46,400 +0.00(+0.60%)
Dec 16, 2014 0.3976 0.3976 110,521 -0.01(-1.71%)
Dec 15, 2014 0.4163 0.4200 0.3970 0.4045 52,500 -0.01(-3.02%)
Dec 12, 2014 0.4220 0.4300 0.4010 0.4171 63,300 -0.02(-3.58%)
Dec 11, 2014 0.4350 0.4480 0.4300 0.4326 81,625 -0.03(-5.96%)
Dec 10, 2014 0.4750 0.4847 0.4512 0.4600 19,000 -0.02(-3.28%)
Dec 09, 2014 0.4500 0.5107 0.4500 0.4756 61,420 +0.03(+6.49%)
Dec 08, 2014 0.4500 0.4500 0.4399 0.4466 17,785 -0.00(-0.76%)
Dec 05, 2014 0.4500 0.4500 0.4300 0.4500 18,992 +0.00(+0.00%)
Dec 04, 2014 0.4545 0.4596 0.4400 0.4500 37,376 +0.01(+1.76%)
Dec 03, 2014 0.4587 0.4600 0.4324 0.4422 58,665 +0.01(+1.35%)
Dec 02, 2014 0.4750 0.4750 0.4202 0.4363 18,750 -0.03(-5.56%)
Dec 01, 2014 0.4551 0.4800 0.4551 0.4620 73,015 -0.07(-12.67%)
Nov 28, 2014 0.5210 0.5290 0.5210 0.5290 1,943 +0.00(+0.04%)
Nov 26, 2014 0.5288 0.5288 0.5288 0 -0.03(-5.57%)
Nov 25, 2014 0.5600 0.5600 0.5600 0.5600 500 +0.02(+3.07%)
Nov 24, 2014 0.5749 0.5749 0.5433 0.5433 4,119 -0.03(-5.00%)
Nov 21, 2014 0.5676 0.5719 0.5676 0.5719 4,000 +0.01(+2.14%)
Nov 20, 2014 0.5867 0.5867 0.5522 0.5599 20,000 +0.01(+1.76%)
Nov 19, 2014 0.5674 0.5931 0.5320 0.5502 23,350 -0.06(-10.10%)
Nov 18, 2014 0.5200 0.6120 0.5194 0.6120 72,002 +0.14(+29.09%)
Nov 17, 2014 0.4741 0.4300 0.4741 40,427 +0.02(+3.67%)
Nov 14, 2014 0.4090 0.4573 0.4090 0.4573 40,600 +0.04(+10.83%)
Nov 13, 2014 0.4163 0.4450 0.4126 0.4126 8,770 -0.02(-4.05%)
Nov 12, 2014 0.4300 0.4300 0.4300 0.4300 22,000 +0.00(+0.94%)
Nov 11, 2014 0.4150 0.4310 0.4074 0.4260 42,700 -0.00(-0.93%)
Nov 10, 2014 0.4356 0.4357 0.4200 0.4300 47,000 +0.00(+0.75%)
Nov 07, 2014 0.4040 0.4330 0.4000 0.4268 63,000 +0.03(+6.70%)
Nov 06, 2014 0.4100 0.4100 0.3842 0.4000 16,705 +0.03(+6.67%)
Nov 05, 2014 0.4017 0.4017 0.3490 0.3750 138,600 -0.03(-6.65%)
Nov 04, 2014 0.4260 0.4275 0.4012 0.4017 47,600 -0.02(-3.67%)
Nov 03, 2014 0.4103 0.4381 0.4101 0.4170 27,063 +0.01(+1.21%)
Oct 31, 2014 0.3750 0.4190 0.3750 0.4120 39,439 +0.01(+3.52%)
Oct 30, 2014 0.4280 0.4433 0.3910 0.3980 135,076 -0.05(-11.56%)
Oct 29, 2014 0.4900 0.4900 0.4444 0.4500 41,300 -0.03(-6.97%)
Oct 28, 2014 0.4580 0.4837 0.4532 0.4837 39,268 +0.04(+7.97%)
Oct 27, 2014 0.4489 0.4400 0.4400 0.4480 77,400 +0.01(+1.82%)
Oct 24, 2014 0.5030 0.5030 0.4400 0.4400 97,791 -0.05(-9.84%)
Oct 23, 2014 0.5005 0.5005 0.4800 0.4880 53,885 -0.04(-7.47%)
Oct 22, 2014 0.5420 0.5420 0.5000 0.5274 83,525 -0.05(-8.33%)
Oct 21, 2014 0.5818 0.5818 0.5560 0.5753 40,050 -0.01(-1.03%)
Oct 20, 2014 0.5540 0.5884 0.5540 0.5813 32,300 +0.02(+3.56%)
Oct 17, 2014 0.5810 0.5988 0.5540 0.5613 42,580 -0.03(-5.39%)
Oct 16, 2014 0.5790 0.5933 0.5680 0.5933 26,500 -0.00(-0.79%)
Oct 15, 2014 0.5990 0.6414 0.5870 0.5980 32,417 +0.02(+3.10%)
Oct 14, 2014 0.5880 0.5903 0.5764 0.5800 48,966 -0.01(-1.23%)
Oct 13, 2014 0.5872 0.5872 0.5872 0.5872 5,000 +0.01(+2.42%)
Oct 10, 2014 0.6000 0.6000 0.5701 0.5733 22,450 -0.02(-3.97%)
Oct 09, 2014 0.6175 0.6450 0.5960 0.5970 19,800 +0.01(+2.05%)
Oct 08, 2014 0.5780 0.6000 0.5384 0.5850 68,975 +0.00(+0.84%)
Oct 07, 2014 0.5891 0.6047 0.5696 0.5801 56,075 +0.01(+1.77%)
Oct 06, 2014 0.5460 0.5700 0.5460 0.5700 44,330 +0.04(+7.71%)
Oct 03, 2014 0.5350 0.5386 0.5100 0.5292 78,990 -0.01(-2.04%)
Oct 02, 2014 0.5800 0.5800 0.5397 0.5402 34,165 -0.03(-5.21%)
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.