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 (%)
Sep 28, 2012 2.630 2.630 2.543 2.574 41,400 -0.09(-3.23%)
Sep 27, 2012 2.690 2.690 2.616 2.660 50,135 +0.05(+1.92%)
Sep 26, 2012 2.600 2.620 2.520 2.610 63,910 -0.04(-1.51%)
Sep 25, 2012 2.740 2.740 2.600 2.650 73,492 -0.02(-0.82%)
Sep 24, 2012 2.700 2.780 2.657 2.672 85,385 -0.02(-0.61%)
Sep 21, 2012 2.704 2.720 2.680 2.688 12,202 +0.02(+0.69%)
Sep 20, 2012 2.717 2.740 2.660 2.670 32,180 -0.07(-2.48%)
Sep 19, 2012 2.790 2.790 2.721 2.738 27,348 -0.05(-1.65%)
Sep 18, 2012 2.795 2.849 2.740 2.784 70,905 -0.02(-0.57%)
Sep 17, 2012 2.743 2.845 2.573 2.800 124,561 +0.27(+10.78%)
Sep 14, 2012 2.589 2.610 2.478 2.527 85,154 -0.00(-0.10%)
Sep 13, 2012 2.421 2.564 2.396 2.530 42,549 +0.09(+3.60%)
Sep 12, 2012 2.523 2.524 2.430 2.442 50,194 -0.12(-4.57%)
Sep 11, 2012 2.540 2.580 2.514 2.559 28,700 +0.04(+1.49%)
Sep 10, 2012 2.590 2.600 2.510 2.522 38,939 -0.03(-1.35%)
Sep 07, 2012 2.640 2.660 2.530 2.556 73,155 +0.02(+0.95%)
Sep 06, 2012 2.481 2.571 2.470 2.532 54,184 +0.11(+4.63%)
Sep 05, 2012 2.520 2.520 2.390 2.420 30,920 -0.11(-4.23%)
Sep 04, 2012 2.640 2.660 2.502 2.527 18,539 -0.08(-3.24%)
Aug 31, 2012 2.490 2.611 2.490 2.611 15,150 +0.11(+4.25%)
Aug 30, 2012 2.545 2.550 2.480 2.505 19,750 -0.06(-2.53%)
Aug 29, 2012 2.619 2.619 2.557 2.570 31,300 -0.08(-3.02%)
Aug 27, 2012 2.671 2.704 2.650 2.650 14,980 -0.01(-0.26%)
Aug 24, 2012 2.693 2.693 2.627 2.657 25,025 -0.04(-1.59%)
Aug 23, 2012 2.750 2.771 2.683 2.700 109,770 +0.00(+0.00%)
Aug 22, 2012 2.832 2.840 2.677 2.700 62,400 -0.10(-3.61%)
Aug 21, 2012 2.932 2.993 2.750 2.801 72,810 +0.14(+5.06%)
Aug 20, 2012 2.528 2.680 2.510 2.666 22,950 +0.12(+4.55%)
Aug 17, 2012 2.614 2.614 2.550 2.550 18,659 -0.06(-2.26%)
Aug 16, 2012 2.638 2.647 2.500 2.609 55,300 -0.05(-2.03%)
Aug 15, 2012 2.704 2.736 2.663 2.663 4,375 -0.04(-1.44%)
Aug 14, 2012 2.780 2.780 2.700 2.702 11,400 -0.05(-1.89%)
Aug 13, 2012 2.700 2.754 2.687 2.754 2,600 +0.03(+1.27%)
Aug 11, 2012 2.760 2.760 2.697 2.720 10,000 +0.00(+0.00%)
Aug 10, 2012 2.760 2.760 2.697 2.720 10,000 -0.03(-0.98%)
Aug 09, 2012 2.726 2.800 2.720 2.747 3,622 +0.10(+3.64%)
Aug 08, 2012 2.759 2.798 2.641 2.650 14,492 -0.11(-3.99%)
Aug 07, 2012 2.703 2.800 2.703 2.760 35,100 +0.02(+0.73%)
Aug 06, 2012 2.640 2.740 2.640 2.740 9,168 +0.06(+2.24%)
Aug 03, 2012 2.661 2.689 2.630 2.680 7,000 +0.10(+3.82%)
Aug 02, 2012 2.636 2.636 2.582 2.582 9,700 -0.06(-2.22%)
Aug 01, 2012 2.491 2.650 2.424 2.640 12,200 +0.08(+2.96%)
Jul 31, 2012 2.646 2.646 2.564 2.564 11,900 -0.09(-3.55%)
Jul 30, 2012 2.650 2.695 2.593 2.659 18,450 -0.01(-0.36%)
Jul 27, 2012 2.700 2.700 2.660 2.668 18,700 -0.01(-0.48%)
Jul 26, 2012 2.608 2.700 2.590 2.681 32,750 +0.13(+5.14%)
Jul 25, 2012 2.511 2.580 2.511 2.550 15,050 +0.14(+5.81%)
Jul 24, 2012 2.500 2.500 2.380 2.410 12,622 -0.12(-4.74%)
Jul 23, 2012 2.408 2.530 2.408 2.530 17,900 +0.01(+0.26%)
Jul 20, 2012 2.700 2.700 2.490 2.523 11,100 -0.15(-5.52%)
Jul 19, 2012 2.628 2.730 2.620 2.671 10,073 +0.03(+1.27%)
Jul 18, 2012 2.564 2.790 2.550 2.638 52,620 +0.30(+12.62%)
Jul 17, 2012 2.336 2.342 2.240 2.342 15,550 +0.00(+0.04%)
Jul 16, 2012 2.250 2.360 2.232 2.341 24,200 +0.01(+0.26%)
Jul 14, 2012 2.210 2.401 2.210 2.335 20,070 +0.00(+0.00%)
Jul 13, 2012 2.210 2.401 2.210 2.335 20,070 +0.15(+7.11%)
Jul 12, 2012 2.210 2.210 2.147 2.180 8,450 -0.10(-4.39%)
Jul 11, 2012 2.280 2.280 2.187 2.280 14,117 +0.03(+1.56%)
Jul 10, 2012 2.321 2.340 2.200 2.245 19,720 -0.06(-2.41%)
Jul 09, 2012 2.361 2.361 2.260 2.300 52,000 -0.03(-1.35%)
Jul 06, 2012 2.463 2.463 2.320 2.332 12,425 -0.18(-7.09%)
Jul 05, 2012 2.671 2.671 2.510 2.510 17,655 +0.07(+2.91%)
Jul 03, 2012 2.340 2.440 2.300 2.439 31,200 +0.17(+7.44%)
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.