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 29, 2016 0.7040 0.7307 0.6891 0.7258 114,700 +0.03(+4.13%)
Jul 28, 2016 0.7000 0.7017 0.6733 0.6970 38,062 +0.02(+2.44%)
Jul 27, 2016 0.6829 0.6854 0.6660 0.6804 31,200 +0.01(+1.54%)
Jul 26, 2016 0.6330 0.6701 0.6330 0.6701 10,675 +0.04(+5.69%)
Jul 25, 2016 0.6575 0.6690 0.6245 0.6340 57,250 -0.04(-5.70%)
Jul 22, 2016 0.6479 0.6723 0.6473 0.6723 20,700 +0.03(+5.31%)
Jul 21, 2016 0.6300 0.6532 0.6097 0.6384 35,313 +0.02(+3.27%)
Jul 20, 2016 0.6178 0.6188 0.6178 0.6182 29,032 -0.01(-0.95%)
Jul 19, 2016 0.6252 0.6400 0.6161 0.6241 23,300 +0.00(+0.03%)
Jul 18, 2016 0.6357 0.6426 0.6235 0.6239 44,173 -0.01(-0.87%)
Jul 15, 2016 0.6292 0.6546 0.6095 0.6294 111,880 -0.02(-3.70%)
Jul 14, 2016 0.6409 0.6536 0.6409 0.6536 23,700 -0.01(-1.82%)
Jul 13, 2016 0.6515 0.6657 0.6455 0.6657 28,800 +0.02(+2.89%)
Jul 12, 2016 0.6560 0.6694 0.6300 0.6470 37,075 -0.01(-1.72%)
Jul 11, 2016 0.6400 0.6674 0.6300 0.6583 64,630 +0.02(+3.67%)
Jul 08, 2016 0.6500 0.6350 0.6350 1,252 -0.02(-2.31%)
Jul 07, 2016 0.6760 0.6920 0.6490 0.6500 52,655 -0.01(-1.37%)
Jul 05, 2016 0.6590 0.6667 0.6454 0.6590 85,358 -0.01(-1.64%)
Jul 01, 2016 0.6700 0.6700 0.6700 0 +0.03(+4.69%)
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%)
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.