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 30, 2016 0.4313 0.4596 0.4313 0.4365 22,005 +0.01(+1.39%)
Sep 29, 2016 0.4500 0.4500 0.4200 0.4305 47,940 -0.03(-5.55%)
Sep 28, 2016 0.4573 0.4580 0.4419 0.4558 49,465 +0.01(+1.29%)
Sep 27, 2016 0.4510 0.4546 0.4326 0.4500 56,080 +0.00(+0.49%)
Sep 26, 2016 0.4930 0.4950 0.4478 0.4478 127,923 -0.03(-5.29%)
Sep 23, 2016 0.4889 0.4978 0.4727 0.4728 87,532 -0.02(-4.47%)
Sep 22, 2016 0.4950 0.5046 0.4800 0.4949 152,875 +0.04(+9.98%)
Sep 21, 2016 0.4650 0.4650 0.4300 0.4500 76,760 +0.01(+2.81%)
Sep 20, 2016 0.4477 0.4477 0.4300 0.4377 18,550 -0.01(-2.47%)
Sep 19, 2016 0.4430 0.4488 0.4230 0.4488 88,332 +0.05(+13.33%)
Sep 16, 2016 0.4100 0.4280 0.3960 0.3960 89,265 -0.01(-2.22%)
Sep 15, 2016 0.4165 0.4299 0.3973 0.4050 71,140 -0.02(-5.81%)
Sep 14, 2016 0.4130 0.4300 0.4000 0.4300 175,859 +0.02(+4.19%)
Sep 13, 2016 0.4670 0.4800 0.4080 0.4127 118,429 -0.06(-12.19%)
Sep 12, 2016 0.4140 0.4700 0.4100 0.4700 109,413 +0.06(+14.69%)
Sep 09, 2016 0.4410 0.4487 0.3935 0.4098 234,466 -0.03(-7.47%)
Sep 08, 2016 0.4711 0.4835 0.4200 0.4429 183,088 -0.02(-4.24%)
Sep 07, 2016 0.4889 0.4939 0.4500 0.4625 152,155 -0.02(-4.84%)
Sep 06, 2016 0.5280 0.5380 0.4809 0.4860 222,328 -0.04(-7.50%)
Sep 02, 2016 0.5254 0.5254 0.5254 0 -0.00(-0.89%)
Sep 01, 2016 0.4970 0.5366 0.4970 0.5301 25,417 +0.01(+1.94%)
Aug 31, 2016 0.4990 0.5500 0.4990 0.5200 76,780 +0.01(+2.36%)
Aug 30, 2016 0.5698 0.5698 0.4900 0.5080 245,814 -0.06(-10.94%)
Aug 29, 2016 0.5470 0.5796 0.5351 0.5704 171,208 +0.03(+4.80%)
Aug 26, 2016 0.5490 0.5693 0.5360 0.5443 117,478 +0.00(+0.11%)
Aug 25, 2016 0.4685 0.5437 0.4583 0.5437 192,329 +0.08(+16.67%)
Aug 24, 2016 0.5400 0.5400 0.4660 0.4660 237,709 -0.07(-13.70%)
Aug 23, 2016 0.5630 0.5640 0.5381 0.5400 113,390 +0.01(+0.95%)
Aug 22, 2016 0.6168 0.6390 0.5349 0.5349 290,306 -0.11(-16.42%)
Aug 19, 2016 0.6690 0.6711 0.6167 0.6400 160,424 -0.03(-4.29%)
Aug 18, 2016 0.6500 0.6687 0.6400 0.6687 87,600 +0.01(+2.04%)
Aug 17, 2016 0.6480 0.6569 0.6413 0.6553 19,429 -0.03(-3.90%)
Aug 16, 2016 0.6786 0.6900 0.6728 0.6819 41,280 +0.03(+4.54%)
Aug 15, 2016 0.6671 0.6999 0.6523 0.6523 71,705 -0.03(-3.93%)
Aug 12, 2016 0.6467 0.6790 0.6400 0.6790 12,700 +0.01(+2.17%)
Aug 11, 2016 0.6650 0.6781 0.6570 0.6646 68,345 -0.01(-2.11%)
Aug 10, 2016 0.6970 0.6970 0.6500 0.6789 75,750 +0.02(+3.35%)
Aug 09, 2016 0.6400 0.6569 0.6400 0.6569 24,550 +0.01(+1.37%)
Aug 08, 2016 0.6554 0.6637 0.6201 0.6480 141,205 -0.01(-1.13%)
Aug 05, 2016 0.6730 0.6730 0.6300 0.6554 64,900 -0.02(-2.54%)
Aug 04, 2016 0.6950 0.7110 0.6725 0.6725 44,270 -0.02(-2.94%)
Aug 03, 2016 0.7192 0.7199 0.6921 0.6929 60,580 -0.03(-3.75%)
Aug 02, 2016 0.7410 0.7410 0.7001 0.7199 170,015 -0.02(-2.05%)
Aug 01, 2016 0.7250 0.7450 0.7150 0.7350 154,490 +0.01(+1.27%)
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%)
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.