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 (%)
Aug 31, 2015 0.3481 0.3492 0.3198 0.3200 85,850 -0.02(-6.92%)
Aug 28, 2015 0.3370 0.3500 0.3270 0.3438 27,300 +0.01(+3.84%)
Aug 27, 2015 0.3336 0.3336 0.3311 0.3311 3,838 -0.01(-1.69%)
Aug 26, 2015 0.3200 0.3400 0.3200 0.3368 129,663 +0.01(+4.30%)
Aug 25, 2015 0.3400 0.3400 0.3100 0.3229 25,330 -0.02(-5.03%)
Aug 24, 2015 0.3243 0.3570 0.3200 0.3400 31,275 +0.03(+9.64%)
Aug 21, 2015 0.3461 0.3500 0.3101 0.3101 21,755 -0.04(-10.38%)
Aug 20, 2015 0.3290 0.3474 0.3290 0.3460 28,100 +0.04(+12.70%)
Aug 19, 2015 0.3100 0.3100 0.3070 0.3070 2,120 -0.01(-4.06%)
Aug 18, 2015 0.3164 0.3271 0.3164 0.3200 15,001 +0.00(+0.00%)
Aug 17, 2015 0.3500 0.3500 0.3200 0.3200 20,250 -0.02(-6.41%)
Aug 14, 2015 0.3619 0.3619 0.3368 0.3419 38,450 -0.02(-5.03%)
Aug 13, 2015 0.3810 0.3810 0.3600 0.3600 34,100 -0.03(-6.90%)
Aug 12, 2015 0.3794 0.3867 0.3750 0.3867 68,870 +0.03(+8.47%)
Aug 11, 2015 0.3445 0.3752 0.3395 0.3565 110,640 +0.02(+4.85%)
Aug 10, 2015 0.3212 0.3401 0.3205 0.3400 67,091 +0.04(+11.48%)
Aug 07, 2015 0.3050 0.3050 0.3050 0.3050 6,600 +0.01(+4.96%)
Aug 06, 2015 0.2981 0.3001 0.2900 0.2906 21,400 +0.02(+6.84%)
Aug 05, 2015 0.2797 0.2797 0.2700 0.2720 3,100 -0.01(-4.23%)
Aug 04, 2015 0.2840 0.2840 0.2840 0.2840 3,000 -0.00(-0.39%)
Aug 03, 2015 0.2851 0.2851 0.2851 0.2851 1,100 -0.00(-1.69%)
Jul 31, 2015 0.3091 0.3100 0.2900 0.2900 5,920 -0.01(-3.17%)
Jul 30, 2015 0.3010 0.3012 0.2842 0.2995 14,070 -0.00(-0.17%)
Jul 29, 2015 0.2995 0.3000 0.2995 0.3000 11,800 -0.00(-1.12%)
Jul 28, 2015 0.2810 0.3035 0.2810 0.3034 5,600 +0.02(+5.35%)
Jul 27, 2015 0.3059 0.3059 0.2760 0.2880 46,890 +0.01(+4.35%)
Jul 24, 2015 0.2542 0.2760 0.2400 0.2760 269,317 +0.02(+9.87%)
Jul 23, 2015 0.2675 0.2884 0.2512 0.2512 59,700 -0.02(-7.07%)
Jul 22, 2015 0.2900 0.2940 0.2630 0.2703 100,100 -0.02(-6.02%)
Jul 21, 2015 0.2962 0.3029 0.2873 0.2876 112,400 +0.01(+3.05%)
Jul 20, 2015 0.3100 0.3100 0.2791 0.2791 47,562 -0.03(-10.54%)
Jul 17, 2015 0.3181 0.3220 0.3120 0.3120 41,983 -0.02(-6.53%)
Jul 16, 2015 0.3233 0.3338 0.3222 0.3338 12,500 +0.01(+3.18%)
Jul 15, 2015 0.3498 0.3498 0.3217 0.3235 21,205 -0.02(-5.71%)
Jul 14, 2015 0.3550 0.3550 0.3400 0.3431 23,750 -0.02(-4.40%)
Jul 13, 2015 0.3512 0.3719 0.3512 0.3589 27,400 +0.01(+4.03%)
Jul 10, 2015 0.3450 0.3565 0.3374 0.3450 14,335 +0.01(+2.34%)
Jul 09, 2015 0.3400 0.3500 0.3371 0.3371 33,200 -0.00(-0.06%)
Jul 08, 2015 0.3370 0.3500 0.3370 0.3373 10,194 -0.01(-2.23%)
Jul 07, 2015 0.3500 0.3500 0.3283 0.3450 35,500 -0.03(-7.80%)
Jul 06, 2015 0.3700 0.3810 0.3541 0.3742 25,972 +0.00(+1.14%)
Jul 02, 2015 0.3700 0.3700 0.3700 0 -0.01(-2.63%)
Jun 30, 2015 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jun 29, 2015 0.3980 0.3980 0.3800 0.3800 2,750 -0.02(-3.80%)
Jun 26, 2015 0.3974 0.4157 0.3923 0.3950 8,695 +0.01(+1.80%)
Jun 25, 2015 0.3800 0.3984 0.3800 0.3880 1,200 +0.01(+2.11%)
Jun 24, 2015 0.3944 0.3944 0.3779 0.3800 13,343 -0.02(-3.80%)
Jun 23, 2015 0.3823 0.3950 0.3823 0.3950 8,365 -0.00(-0.75%)
Jun 22, 2015 0.3917 0.3980 0.3917 0.3980 5,705 +0.02(+5.29%)
Jun 19, 2015 0.3780 0.3780 0.3780 0.3780 500 -0.02(-4.50%)
Jun 18, 2015 0.4003 0.4050 0.3894 0.3958 24,110 -0.00(-0.55%)
Jun 17, 2015 0.3837 0.3980 0.3837 0.3980 1,000 -0.00(-0.50%)
Jun 16, 2015 0.3800 0.4000 0.3700 0.4000 123,000 +0.02(+5.26%)
Jun 15, 2015 0.3805 0.3805 0.3730 0.3800 6,050 +0.01(+1.60%)
Jun 12, 2015 0.3800 0.3800 0.3740 0.3740 1,200 -0.00(-0.80%)
Jun 11, 2015 0.3800 0.3800 0.3757 0.3770 31,038 -0.01(-1.82%)
Jun 10, 2015 0.3800 0.3890 0.3800 0.3840 6,300 +0.01(+1.43%)
Jun 09, 2015 0.3796 0.3927 0.3786 0.3786 28,356 -0.00(-0.37%)
Jun 08, 2015 0.3775 0.3969 0.3775 0.3800 17,500 -0.01(-2.56%)
Jun 05, 2015 0.3941 0.3943 0.3900 0.3900 4,900 -0.00(-0.15%)
Jun 04, 2015 0.3902 0.3906 0.3796 0.3906 15,000 +0.01(+1.72%)
Jun 03, 2015 0.3960 0.4002 0.3840 0.3840 16,293 -0.02(-5.26%)
Jun 02, 2015 0.4070 0.4070 0.3900 0.4053 12,772 +0.01(+2.87%)
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.