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 (%)
Jun 30, 2016 0.6310 0.6450 0.6221 0.6400 74,556 +0.01(+1.59%)
Jun 29, 2016 0.6200 0.6400 0.6200 0.6300 26,199 +0.00(+0.02%)
Jun 28, 2016 0.6237 0.6309 0.6237 0.6299 8,222 +0.01(+2.22%)
Jun 27, 2016 0.6200 0.6406 0.5940 0.6162 952,989 +0.01(+1.70%)
Jun 24, 2016 0.6203 0.6203 0.5900 0.6059 73,904 +0.00(+0.20%)
Jun 23, 2016 0.6056 0.6063 0.5926 0.6047 21,250 +0.02(+3.72%)
Jun 22, 2016 0.6047 0.6047 0.5821 0.5830 17,605 -0.02(-2.83%)
Jun 21, 2016 0.5990 0.6033 0.5830 0.6000 66,350 -0.02(-3.04%)
Jun 20, 2016 0.6046 0.6188 0.5824 0.6188 110,085 -0.00(-0.03%)
Jun 17, 2016 0.5921 0.6191 0.5900 0.6190 68,700 +0.01(+1.99%)
Jun 16, 2016 0.6092 0.6100 0.5845 0.6069 47,200 +0.01(+0.88%)
Jun 15, 2016 0.5700 0.6016 0.5700 0.6016 19,022 +0.02(+2.71%)
Jun 14, 2016 0.5820 0.5898 0.5731 0.5857 23,128 -0.00(-0.73%)
Jun 13, 2016 0.6340 0.6340 0.5890 0.5900 29,650 -0.02(-2.99%)
Jun 10, 2016 0.5855 0.6311 0.5855 0.6082 72,186 -0.01(-1.34%)
Jun 09, 2016 0.6310 0.6310 0.6025 0.6165 48,500 -0.01(-1.24%)
Jun 08, 2016 0.5990 0.6262 0.5990 0.6242 30,850 +0.04(+6.65%)
Jun 07, 2016 0.5961 0.6085 0.5757 0.5853 119,400 +0.00(+0.36%)
Jun 06, 2016 0.5965 0.6091 0.5754 0.5832 66,797 -0.01(-1.15%)
Jun 03, 2016 0.5750 0.5906 0.5750 0.5900 99,480 +0.04(+6.33%)
Jun 02, 2016 0.5894 0.5894 0.5435 0.5549 74,313 -0.04(-5.95%)
Jun 01, 2016 0.6060 0.6060 0.5762 0.5900 80,940 +0.02(+2.73%)
May 31, 2016 0.5680 0.5755 0.5600 0.5743 40,111 +0.02(+3.48%)
May 27, 2016 0.5550 0.5550 0.5550 0 -0.02(-4.26%)
May 26, 2016 0.5850 0.5900 0.5676 0.5797 202,008 +0.01(+1.70%)
May 25, 2016 0.5690 0.5840 0.5546 0.5700 279,598 -0.01(-1.72%)
May 24, 2016 0.6214 0.6332 0.5800 0.5800 252,162 -0.06(-9.38%)
May 23, 2016 0.6400 0.6400 0.6400 0.6400 16,175 -0.01(-1.54%)
May 20, 2016 0.6400 0.6600 0.6301 0.6500 157,673 +0.02(+3.17%)
May 19, 2016 0.5920 0.6300 0.5770 0.6300 186,935 +0.02(+2.94%)
May 18, 2016 0.6806 0.6900 0.6091 0.6120 74,800 -0.06(-9.47%)
May 17, 2016 0.6095 0.6794 0.6095 0.6760 161,636 +0.06(+9.10%)
May 16, 2016 0.6374 0.6380 0.6184 0.6196 45,710 -0.02(-2.63%)
May 13, 2016 0.6257 0.6363 0.6200 0.6363 25,250 +0.00(+0.52%)
May 12, 2016 0.5940 0.6380 0.5851 0.6330 78,270 +0.07(+11.84%)
May 11, 2016 0.5798 0.5900 0.5660 0.5660 17,650 -0.00(-0.70%)
May 10, 2016 0.5468 0.5700 0.5454 0.5700 34,620 +0.01(+1.79%)
May 09, 2016 0.5800 0.5800 0.5518 0.5600 33,159 -0.04(-6.67%)
May 06, 2016 0.5748 0.6000 0.5748 0.6000 14,500 +0.02(+3.31%)
May 05, 2016 0.5531 0.5922 0.5531 0.5808 24,358 +0.02(+4.29%)
May 04, 2016 0.5890 0.5900 0.5394 0.5569 23,450 -0.05(-8.70%)
May 03, 2016 0.6060 0.6128 0.5800 0.6100 141,100 +0.01(+1.01%)
May 02, 2016 0.6000 0.6090 0.5927 0.6039 32,115 +0.01(+1.84%)
Apr 29, 2016 0.5820 0.6114 0.5820 0.5930 28,928 +0.01(+2.38%)
Apr 28, 2016 0.5695 0.5842 0.5625 0.5792 16,400 +0.03(+5.52%)
Apr 27, 2016 0.5739 0.5739 0.5489 0.5489 38,050 -0.02(-2.83%)
Apr 26, 2016 0.5559 0.5649 0.5367 0.5649 14,880 -0.01(-0.93%)
Apr 25, 2016 0.5789 0.5789 0.5232 0.5702 40,694 +0.01(+1.82%)
Apr 22, 2016 0.5950 0.6000 0.5541 0.5600 114,800 -0.02(-4.14%)
Apr 21, 2016 0.5934 0.6000 0.5701 0.5842 244,500 +0.02(+3.05%)
Apr 20, 2016 0.6040 0.6276 0.5669 0.5669 57,529 -0.01(-1.20%)
Apr 19, 2016 0.5088 0.5738 0.4970 0.5738 79,565 +0.09(+19.37%)
Apr 18, 2016 0.4600 0.4807 0.4482 0.4807 26,835 +0.02(+5.35%)
Apr 15, 2016 0.4500 0.4564 0.4403 0.4563 11,400 +0.02(+3.70%)
Apr 14, 2016 0.4400 0.4553 0.4383 0.4400 20,600 -0.01(-3.23%)
Apr 13, 2016 0.4710 0.4715 0.4430 0.4547 35,470 -0.03(-6.80%)
Apr 12, 2016 0.4450 0.5071 0.4450 0.4879 139,573 +0.05(+11.14%)
Apr 11, 2016 0.4460 0.4593 0.4390 0.4390 67,325 +0.01(+1.41%)
Apr 08, 2016 0.4250 0.4440 0.4300 0.4329 130,977 -0.00(-0.85%)
Apr 07, 2016 0.4200 0.4366 0.4081 0.4366 61,287 +0.04(+9.12%)
Apr 06, 2016 0.4025 0.4025 0.4001 0.4001 4,500 -0.00(-1.21%)
Apr 05, 2016 0.4046 0.4199 0.4000 0.4050 24,550 -0.01(-2.60%)
Apr 04, 2016 0.4010 0.4180 0.4010 0.4158 6,900 +0.01(+3.66%)
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.