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 (%)
May 24, 2011 6.560 6.583 6.351 6.351 17,925 -0.30(-4.50%)
May 23, 2011 6.630 6.650 6.510 6.650 3,700 +0.05(+0.76%)
May 20, 2011 6.270 6.700 6.198 6.600 12,225 +0.35(+5.60%)
May 19, 2011 6.230 6.250 6.095 6.250 36,450 -0.06(-0.95%)
May 18, 2011 6.197 6.345 6.197 6.310 30,875 +0.09(+1.41%)
May 17, 2011 6.490 6.490 6.222 6.222 14,845 -0.27(-4.11%)
May 16, 2011 6.590 6.623 6.470 6.489 34,100 -0.21(-3.11%)
May 13, 2011 6.910 6.920 6.697 6.697 2,500 -0.15(-2.23%)
May 12, 2011 6.740 6.860 6.660 6.850 60,330 +0.01(+0.19%)
May 11, 2011 7.010 7.019 6.837 6.837 17,670 -0.10(-1.39%)
May 10, 2011 7.150 7.189 6.928 6.933 4,375 -0.16(-2.20%)
May 09, 2011 7.180 7.189 7.073 7.089 11,140 -0.04(-0.58%)
May 06, 2011 6.879 7.130 6.879 7.130 19,019 +0.29(+4.24%)
May 05, 2011 7.200 7.200 6.769 6.840 30,587 -0.45(-6.17%)
May 04, 2011 7.080 7.290 7.080 7.290 26,000 +0.10(+1.45%)
May 03, 2011 7.239 7.250 7.120 7.186 8,900 -0.08(-1.07%)
May 02, 2011 7.380 7.380 7.250 7.263 5,673 -0.11(-1.51%)
Apr 29, 2011 7.479 7.520 7.366 7.374 25,570 -0.08(-1.13%)
Apr 28, 2011 7.520 7.550 7.458 7.458 2,750 +0.16(+2.16%)
Apr 27, 2011 7.330 7.359 7.200 7.301 10,575 +0.03(+0.42%)
Apr 26, 2011 7.220 7.270 7.058 7.270 29,150 +0.00(+0.04%)
Apr 25, 2011 7.287 7.350 7.190 7.267 13,320 -0.09(-1.20%)
Apr 21, 2011 7.239 7.400 7.224 7.356 7,171 +0.07(+0.94%)
Apr 20, 2011 7.000 7.367 7.000 7.287 16,175 +0.13(+1.84%)
Apr 19, 2011 7.025 7.170 6.900 7.155 33,620 +0.23(+3.25%)
Apr 18, 2011 7.192 7.220 6.928 6.930 31,405 -0.29(-4.02%)
Apr 15, 2011 7.440 7.440 6.989 7.220 76,250 -0.26(-3.52%)
Apr 14, 2011 7.530 7.530 7.390 7.484 49,000 +0.01(+0.08%)
Apr 13, 2011 7.410 7.652 7.390 7.478 15,795 +0.10(+1.33%)
Apr 12, 2011 7.550 7.550 7.280 7.380 24,400 -0.07(-0.93%)
Apr 11, 2011 7.715 7.715 7.430 7.449 20,750 -0.31(-4.04%)
Apr 08, 2011 7.840 7.850 7.756 7.763 7,780 +0.02(+0.29%)
Apr 07, 2011 8.016 8.050 7.600 7.740 21,317 -0.24(-2.98%)
Apr 06, 2011 8.082 8.195 7.978 7.978 8,195 +0.08(+1.06%)
Apr 05, 2011 7.590 8.040 7.590 7.894 20,615 +0.44(+5.85%)
Apr 04, 2011 7.255 7.500 7.230 7.457 10,500 +0.21(+2.86%)
Apr 01, 2011 7.150 7.250 7.150 7.250 5,303 +0.14(+1.97%)
Mar 31, 2011 7.202 7.223 7.059 7.110 27,400 -0.16(-2.20%)
Mar 30, 2011 7.270 7.270 7.270 7.270 2,700 +0.11(+1.48%)
Mar 29, 2011 7.008 7.164 7.008 7.164 4,200 +0.10(+1.35%)
Mar 28, 2011 6.953 7.300 6.950 7.069 45,850 -0.04(-0.58%)
Mar 25, 2011 7.179 7.179 7.063 7.110 14,300 -0.04(-0.54%)
Mar 24, 2011 7.171 7.310 7.138 7.149 31,650 +0.02(+0.26%)
Mar 23, 2011 7.035 7.130 6.909 7.130 20,800 +0.17(+2.47%)
Mar 22, 2011 6.937 7.010 6.890 6.958 27,900 +0.04(+0.59%)
Mar 21, 2011 6.966 7.000 6.900 6.917 17,400 -0.08(-1.11%)
Mar 18, 2011 7.085 7.114 6.960 6.995 41,370 -0.05(-0.77%)
Mar 17, 2011 6.490 7.049 6.480 7.049 34,887 +0.56(+8.60%)
Mar 16, 2011 6.540 6.915 6.491 6.491 14,050 -0.01(-0.14%)
Mar 15, 2011 6.670 6.700 6.435 6.500 91,110 -0.26(-3.85%)
Mar 14, 2011 6.963 7.000 6.742 6.761 24,200 -0.29(-4.11%)
Mar 11, 2011 6.759 7.213 6.729 7.050 24,925 +0.11(+1.52%)
Mar 10, 2011 7.111 7.111 6.879 6.944 45,750 -0.24(-3.29%)
Mar 09, 2011 7.228 7.237 6.957 7.181 40,111 +0.02(+0.29%)
Mar 08, 2011 7.210 7.250 7.120 7.160 7,730 -0.15(-2.01%)
Mar 07, 2011 7.450 7.540 7.280 7.307 19,725 -0.11(-1.52%)
Mar 04, 2011 7.560 7.560 7.300 7.420 8,534 -0.08(-1.06%)
Mar 03, 2011 7.463 7.559 7.233 7.500 15,615 -0.23(-2.98%)
Mar 02, 2011 7.789 7.789 7.717 7.730 4,400 +0.01(+0.09%)
Mar 01, 2011 7.660 7.920 7.650 7.723 48,334 +0.16(+2.16%)
Feb 28, 2011 7.381 7.697 7.381 7.560 28,400 +0.30(+4.10%)
Feb 25, 2011 7.274 7.290 7.160 7.263 26,561 +0.09(+1.29%)
Feb 24, 2011 7.250 7.250 7.150 7.170 41,660 -0.04(-0.55%)
Feb 23, 2011 7.143 7.210 7.090 7.210 38,435 +0.18(+2.55%)
Feb 22, 2011 7.020 7.217 6.920 7.030 97,148 +0.36(+5.40%)
Feb 18, 2011 6.790 6.790 6.623 6.670 23,735 -0.09(-1.40%)
Feb 17, 2011 6.654 6.800 6.654 6.765 17,500 +0.13(+2.03%)
Feb 16, 2011 6.620 6.630 6.570 6.630 8,100 +0.01(+0.11%)
Feb 15, 2011 6.729 6.729 6.558 6.623 11,355 -0.03(-0.40%)
Feb 14, 2011 6.510 6.750 6.499 6.649 33,800 +0.10(+1.52%)
Feb 11, 2011 6.670 6.780 6.550 6.550 29,960 -0.07(-1.06%)
Feb 10, 2011 6.800 6.820 6.600 6.620 132,170 -0.25(-3.68%)
Feb 09, 2011 7.134 7.134 6.868 6.873 23,600 -0.09(-1.33%)
Feb 08, 2011 7.100 7.196 6.940 6.965 20,240 -0.04(-0.56%)
Feb 07, 2011 6.811 7.034 6.811 7.005 21,675 +0.08(+1.23%)
Feb 04, 2011 6.952 6.954 6.770 6.920 17,855 -0.01(-0.14%)
Feb 03, 2011 6.607 6.940 6.607 6.930 35,194 +0.42(+6.45%)
Feb 02, 2011 6.590 6.591 6.494 6.510 27,200 -0.12(-1.81%)
Feb 01, 2011 6.490 6.680 6.460 6.630 10,222 +0.22(+3.43%)
Jan 31, 2011 6.640 6.670 6.403 6.410 8,536 -0.17(-2.51%)
Jan 28, 2011 6.747 6.800 6.575 6.575 35,097 -0.21(-3.08%)
Jan 27, 2011 6.603 7.010 6.573 6.784 76,378 +0.36(+5.60%)
Jan 26, 2011 6.271 6.500 6.271 6.424 44,300 +0.24(+3.86%)
Jan 25, 2011 6.460 6.460 6.160 6.186 55,930 -0.44(-6.59%)
Jan 24, 2011 6.423 6.650 6.419 6.622 125,700 +0.19(+2.99%)
Jan 21, 2011 6.070 6.450 5.920 6.430 75,525 +0.46(+7.62%)
Jan 20, 2011 6.090 6.090 5.940 5.975 69,985 -0.31(-4.99%)
Jan 19, 2011 6.161 6.450 6.161 6.289 51,700 +0.27(+4.46%)
Jan 18, 2011 5.880 6.168 5.851 6.020 77,790 +0.47(+8.47%)
Jan 14, 2011 5.817 5.817 5.510 5.550 45,380 -0.22(-3.84%)
Jan 13, 2011 5.873 5.919 5.720 5.772 15,650 -0.12(-1.97%)
Jan 12, 2011 5.771 5.888 5.721 5.888 12,350 +0.12(+2.16%)
Jan 11, 2011 5.580 5.790 5.530 5.763 31,896 +0.21(+3.85%)
Jan 10, 2011 5.660 5.660 5.463 5.550 38,853 -0.16(-2.82%)
Jan 07, 2011 5.870 5.870 5.623 5.711 19,150 -0.15(-2.51%)
Jan 06, 2011 5.838 5.860 5.707 5.858 18,719 -0.02(-0.37%)
Jan 05, 2011 5.880 5.951 5.690 5.880 24,657 -0.01(-0.17%)
Jan 04, 2011 6.340 6.373 5.830 5.890 25,706 -0.31(-5.00%)
Jan 03, 2011 6.400 6.460 6.100 6.200 27,900 -0.10(-1.59%)
Dec 31, 2010 6.365 6.419 6.285 6.300 13,211 +0.00(+0.00%)
Dec 30, 2010 6.220 6.372 6.000 6.300 18,700 +0.21(+3.45%)
Dec 29, 2010 5.890 6.090 5.876 6.090 69,933 +0.09(+1.50%)
Dec 28, 2010 5.980 6.000 5.880 6.000 4,900 +0.02(+0.33%)
Dec 27, 2010 5.850 6.050 5.710 5.980 36,791 +0.21(+3.64%)
Dec 23, 2010 5.800 5.850 5.715 5.770 49,200 -0.03(-0.52%)
Dec 22, 2010 5.809 5.810 5.756 5.800 28,815 +0.01(+0.12%)
Dec 21, 2010 5.807 5.899 5.763 5.793 23,300 +0.02(+0.28%)
Dec 20, 2010 5.910 5.910 5.733 5.777 41,300 -0.09(-1.60%)
Dec 17, 2010 6.060 6.060 5.780 5.871 75,800 -0.17(-2.80%)
Dec 16, 2010 5.840 6.167 5.800 6.040 89,755 +0.19(+3.25%)
Dec 15, 2010 6.440 6.478 5.825 5.850 57,332 -0.36(-5.73%)
Dec 14, 2010 6.404 6.450 6.132 6.205 83,275 -0.16(-2.58%)
Dec 13, 2010 5.740 6.370 5.738 6.370 51,981 +0.76(+13.55%)
Dec 10, 2010 5.030 5.710 5.001 5.610 86,379 +0.56(+11.09%)
Dec 09, 2010 5.220 5.250 5.000 5.050 57,400 -0.26(-4.90%)
Dec 08, 2010 5.444 5.480 5.239 5.310 73,400 -0.18(-3.30%)
Dec 07, 2010 5.630 5.664 5.470 5.491 50,590 -0.17(-2.99%)
Dec 06, 2010 5.600 5.718 5.384 5.660 69,153 -0.14(-2.41%)
Dec 03, 2010 6.190 6.362 5.730 5.800 130,966 -0.68(-10.47%)
Dec 02, 2010 6.410 6.479 6.269 6.479 84,239 -0.10(-1.54%)
Dec 01, 2010 6.300 6.776 4.870 6.580 236,768 -0.69(-9.49%)
Nov 30, 2010 7.250 7.421 7.220 7.270 28,800 +0.03(+0.38%)
Nov 29, 2010 7.547 7.609 7.210 7.242 13,700 -0.51(-6.52%)
Nov 26, 2010 7.330 7.850 7.170 7.748 63,000 +0.38(+5.16%)
Nov 24, 2010 7.420 7.368 7.368 7.368 14,380 -0.04(-0.57%)
Nov 23, 2010 7.560 7.560 7.320 7.410 17,720 -0.15(-1.94%)
Nov 22, 2010 7.560 7.602 7.270 7.557 9,550 +0.04(+0.58%)
Nov 19, 2010 7.403 7.594 7.141 7.513 13,035 +0.08(+1.12%)
Nov 18, 2010 7.450 7.640 7.410 7.430 98,120 +0.25(+3.48%)
Nov 17, 2010 6.640 7.270 6.540 7.180 35,120 +0.49(+7.25%)
Nov 16, 2010 7.317 7.463 6.695 6.695 50,631 -0.75(-10.02%)
Nov 15, 2010 7.910 7.910 7.325 7.440 58,500 -0.45(-5.70%)
Nov 12, 2010 8.540 8.580 7.820 7.890 83,320 -0.66(-7.72%)
Nov 11, 2010 8.848 8.874 8.380 8.550 14,525 -0.26(-2.97%)
Nov 10, 2010 8.730 8.862 8.480 8.812 86,386 -0.09(-0.99%)
Nov 09, 2010 8.924 9.031 8.650 8.900 22,239 +0.05(+0.55%)
Nov 08, 2010 8.340 8.851 8.280 8.851 29,750 +0.75(+9.20%)
Nov 05, 2010 8.180 8.180 8.093 8.105 17,940 +0.05(+0.58%)
Nov 04, 2010 8.023 8.210 7.630 8.058 22,180 +0.44(+5.76%)
Nov 03, 2010 7.630 7.753 7.555 7.620 39,900 -0.13(-1.70%)
Nov 02, 2010 7.659 7.782 7.630 7.751 26,300 +0.17(+2.29%)
Nov 01, 2010 7.870 7.930 7.557 7.578 20,300 -0.24(-3.10%)
Oct 29, 2010 7.735 7.852 7.541 7.820 30,800 +0.19(+2.55%)
Oct 28, 2010 7.495 7.667 7.390 7.625 35,600 +0.41(+5.61%)
Oct 27, 2010 7.525 7.525 7.142 7.220 18,800 -0.37(-4.89%)
Oct 25, 2010 7.871 7.890 7.520 7.591 78,225 +0.00(+0.01%)
Oct 22, 2010 7.949 7.949 7.555 7.590 20,200 -0.35(-4.41%)
Oct 21, 2010 8.233 8.233 7.747 7.940 33,900 +0.06(+0.73%)
Oct 20, 2010 7.539 8.066 7.502 7.883 98,800 +0.57(+7.82%)
Oct 19, 2010 6.774 7.941 6.700 7.311 111,250 +0.01(+0.14%)
Oct 18, 2010 7.143 7.500 7.067 7.300 19,400 +0.06(+0.83%)
Oct 15, 2010 7.010 7.262 6.898 7.240 126,216 +0.24(+3.43%)
Oct 14, 2010 6.687 7.200 6.583 7.000 59,475 +0.33(+4.88%)
Oct 13, 2010 6.739 6.943 6.670 6.675 69,400 -0.02(-0.27%)
Oct 12, 2010 6.831 6.950 6.507 6.693 48,718 -0.36(-5.07%)
Oct 11, 2010 6.760 7.050 6.760 7.050 1,585 +0.29(+4.31%)
Oct 08, 2010 6.676 7.000 6.659 6.758 41,700 +0.03(+0.41%)
Oct 07, 2010 6.779 7.000 6.541 6.731 49,300 +0.09(+1.42%)
Oct 06, 2010 6.210 6.850 6.200 6.636 224,361 +0.63(+10.53%)
Oct 05, 2010 6.001 6.184 5.899 6.005 50,700 +0.13(+2.15%)
Oct 04, 2010 5.860 5.878 5.676 5.878 14,850 -0.20(-3.25%)
Oct 01, 2010 5.891 6.083 5.891 6.076 31,300 +0.17(+2.89%)
Sep 30, 2010 6.540 6.540 5.820 5.905 42,400 -0.43(-6.75%)
Sep 29, 2010 5.952 6.356 5.914 6.332 10,300 +0.49(+8.32%)
Sep 28, 2010 5.787 5.883 5.464 5.846 48,400 -0.01(-0.09%)
Sep 27, 2010 5.636 6.148 5.546 5.851 64,015 -0.55(-8.56%)
Sep 24, 2010 6.580 6.580 6.337 6.399 16,900 +0.01(+0.15%)
Sep 23, 2010 6.478 6.582 6.390 6.390 15,800 -0.51(-7.42%)
Sep 22, 2010 7.140 7.220 6.601 6.902 33,815 -0.07(-1.03%)
Sep 21, 2010 6.412 6.975 6.410 6.974 58,700 +0.32(+4.80%)
Sep 20, 2010 6.406 7.006 6.341 6.655 23,800 +0.24(+3.78%)
Sep 17, 2010 6.624 6.815 6.412 6.412 110,650 +1.31(+25.59%)
Sep 15, 2010 5.306 5.441 5.038 5.106 21,500 -0.23(-4.23%)
Sep 14, 2010 5.019 5.543 5.019 5.331 30,200 +0.33(+6.68%)
Sep 13, 2010 5.259 5.318 4.994 4.997 55,500 -0.26(-4.97%)
Sep 10, 2010 4.837 5.259 4.809 5.259 61,500 +0.34(+6.91%)
Sep 09, 2010 5.237 5.238 4.637 4.919 101,400 -0.54(-9.93%)
Sep 08, 2010 6.732 6.744 5.351 5.461 145,450 -1.40(-20.46%)
Sep 07, 2010 5.771 6.933 5.748 6.865 351,875 +1.09(+18.93%)
Sep 03, 2010 4.735 5.773 4.735 5.773 65,800 +1.03(+21.60%)
Sep 02, 2010 4.003 5.055 4.003 4.747 138,300 +0.96(+25.26%)
Sep 01, 2010 2.850 3.805 2.850 3.790 212,800 +1.25(+49.51%)
Aug 31, 2010 2.617 2.617 2.502 2.535 69,700 -0.04(-1.67%)
Aug 30, 2010 2.388 2.578 2.387 2.578 11,900 +0.25(+10.62%)
Aug 27, 2010 2.294 2.390 2.292 2.330 56,300 +0.06(+2.82%)
Aug 26, 2010 2.327 2.327 2.230 2.267 31,100 +0.02(+0.94%)
Aug 25, 2010 2.110 2.296 2.110 2.245 77,100 +0.20(+9.57%)
Aug 24, 2010 1.901 2.088 1.901 2.049 20,800 +0.33(+19.31%)
Aug 20, 2010 1.718 1.718 1.718 0 -0.00(-0.14%)
Aug 19, 2010 1.741 1.741 1.720 1.720 8,200 -0.06(-3.39%)
Aug 18, 2010 1.744 1.780 1.744 1.780 4,800 +0.02(+1.34%)
Aug 17, 2010 1.808 1.814 1.757 1.757 5,100 -0.02(-1.39%)
Aug 16, 2010 1.776 1.782 1.776 1.782 1,400 -0.09(-5.01%)
Aug 13, 2010 1.800 1.875 1.800 1.875 2,500 +0.09(+4.96%)
Aug 12, 2010 1.788 1.837 1.762 1.787 13,100 +0.01(+0.33%)
Aug 11, 2010 1.751 1.781 1.730 1.781 22,500 +0.02(+0.90%)
Aug 10, 2010 1.818 1.818 1.765 1.765 20,500 -0.13(-7.02%)
Aug 09, 2010 1.939 1.939 1.898 1.898 10,500 +0.01(+0.47%)
Aug 06, 2010 2.001 2.002 1.890 1.890 49,600 -0.13(-6.29%)
Aug 05, 2010 2.051 2.063 1.995 2.017 43,600 +0.22(+12.18%)
Aug 04, 2010 1.824 1.833 1.780 1.798 9,300 +0.05(+2.89%)
Aug 03, 2010 1.966 1.982 1.734 1.747 68,900 -0.17(-8.95%)
Jul 30, 2010 1.919 1.919 1.919 0 -0.02(-1.07%)
Jul 29, 2010 1.933 1.946 1.933 1.940 27,000 +0.00(+0.05%)
Jul 28, 2010 1.863 1.938 1.843 1.938 1,700 +0.13(+7.10%)
Jul 27, 2010 1.804 1.810 1.777 1.810 4,000 -0.04(-2.16%)
Jul 23, 2010 1.850 1.850 1.850 0 +0.00(+0.00%)
Jul 22, 2010 1.768 1.851 1.768 1.850 18,100 +0.05(+2.66%)
Jul 21, 2010 1.802 1.802 1.802 1.802 1,100 +0.04(+2.36%)
Jul 19, 2010 1.760 1.760 1.760 0 -0.12(-6.36%)
Jul 16, 2010 1.804 1.880 1.790 1.880 30,200 -0.02(-1.30%)
Jul 14, 2010 1.905 1.905 1.905 1.905 0 -0.03(-1.51%)
Jul 13, 2010 1.950 1.950 1.934 1.934 1,300 -0.03(-1.43%)
Jul 12, 2010 1.962 1.962 1.962 1.962 2,500 +0.02(+0.86%)
Jul 09, 2010 1.830 1.976 1.830 1.945 24,300 +0.12(+6.82%)
Jul 08, 2010 1.713 1.821 1.713 1.821 51,000 +0.17(+10.00%)
Jul 07, 2010 1.655 1.655 1.655 1.655 1,400 +0.01(+0.39%)
Jul 06, 2010 1.627 1.649 1.613 1.649 39,800 +0.03(+2.12%)
Jul 02, 2010 1.615 1.615 1.596 1.615 4,000 -0.12(-6.66%)
Jun 30, 2010 1.730 1.730 1.730 0 +0.10(+6.32%)
Jun 29, 2010 1.692 1.692 1.616 1.627 12,900 -0.22(-11.72%)
Jun 25, 2010 1.899 1.899 1.843 1.843 16,500 -0.06(-2.91%)
Jun 24, 2010 1.803 1.989 1.792 1.898 56,300 +0.06(+3.11%)
Jun 23, 2010 1.646 1.841 1.646 1.841 33,800 +0.16(+9.43%)
Jun 22, 2010 1.698 1.698 1.682 1.682 2,000 -0.03(-1.90%)
Jun 21, 2010 1.752 1.752 1.715 1.715 2,200 +0.01(+0.85%)
Jun 18, 2010 1.706 1.732 1.700 1.700 10,500 +0.06(+3.49%)
Jun 17, 2010 1.536 1.653 1.535 1.643 21,900 +0.09(+5.81%)
Jun 16, 2010 1.437 1.573 1.437 1.553 4,800 +0.19(+13.75%)
Jun 10, 2010 1.365 1.365 1.365 0 -0.00(-0.34%)
Jun 09, 2010 1.367 1.370 1.364 1.370 27,000 -0.00(-0.02%)
Jun 08, 2010 1.393 1.406 1.368 1.370 16,000 -0.06(-4.48%)
Jun 07, 2010 1.445 1.445 1.435 1.435 7,200 -0.00(-0.05%)
Jun 04, 2010 1.487 1.487 1.435 1.435 3,000 -0.10(-6.63%)
Jun 03, 2010 1.472 1.544 1.472 1.537 10,800 +0.06(+4.31%)
Jun 02, 2010 1.446 1.478 1.446 1.474 20,000 +0.04(+2.98%)
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.