Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atac Resources Ltd (OP: ATADF )

N/A 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, 2019 0.1610 0.1620 0.1453 0.1537 43,300 -0.02(-12.67%)
Sep 27, 2019 0.1602 0.1760 0.1602 0.1760 34,000 +0.01(+9.25%)
Sep 26, 2019 0.1692 0.1773 0.1611 0.1611 43,365 -0.01(-8.21%)
Sep 25, 2019 0.1756 0.1756 0.1755 0.1755 15,000 -0.00(-0.90%)
Sep 24, 2019 0.1684 0.1789 0.1661 0.1771 14,200 +0.00(+1.03%)
Sep 23, 2019 0.1825 0.1825 0.1753 0.1753 6,000 +0.00(+0.17%)
Sep 20, 2019 0.1729 0.1825 0.1682 0.1750 28,000 +0.00(+0.00%)
Sep 19, 2019 0.1753 0.1753 0.1748 0.1750 15,500 -0.00(-2.18%)
Sep 18, 2019 0.1742 0.1820 0.1661 0.1789 41,500 +0.01(+5.67%)
Sep 17, 2019 0.1693 0.1693 0.1693 0.1693 400 -0.00(-0.41%)
Sep 16, 2019 0.1750 0.1750 0.1700 0.1700 30,000 -0.01(-3.95%)
Sep 13, 2019 0.1800 0.1820 0.1770 0.1770 58,900 -0.00(-0.23%)
Sep 12, 2019 0.1840 0.1840 0.1774 0.1774 43,500 -0.00(-1.44%)
Sep 11, 2019 0.1650 0.1800 0.1650 0.1800 72,678 +0.01(+9.09%)
Sep 10, 2019 0.1721 0.1770 0.1605 0.1650 44,100 -0.00(-2.08%)
Sep 09, 2019 0.1654 0.1770 0.1616 0.1685 290,400 +0.00(+0.00%)
Sep 06, 2019 0.1613 0.1721 0.1580 0.1685 29,400 -0.00(-1.69%)
Sep 05, 2019 0.1685 0.1714 0.1651 0.1714 11,551 +0.00(+1.54%)
Sep 04, 2019 0.1750 0.1800 0.1661 0.1688 56,417 -0.01(-3.21%)
Sep 03, 2019 0.1710 0.1936 0.1710 0.1744 119,591 -0.01(-3.11%)
Aug 30, 2019 0.1910 0.1910 0.1785 0.1800 23,500 -0.01(-5.31%)
Aug 29, 2019 0.1901 0.1980 0.1867 0.1901 35,930 +0.01(+2.76%)
Aug 28, 2019 0.1800 0.1850 0.1784 0.1850 22,994 +0.01(+2.78%)
Aug 27, 2019 0.1800 0.1900 0.1771 0.1800 162,450 -0.01(-4.81%)
Aug 26, 2019 0.1875 0.1903 0.1801 0.1891 30,798 -0.00(-1.56%)
Aug 23, 2019 0.1975 0.1976 0.1857 0.1921 16,000 +0.01(+4.46%)
Aug 22, 2019 0.1856 0.2020 0.1839 0.1839 7,000 -0.00(-1.61%)
Aug 21, 2019 0.1945 0.1997 0.1864 0.1869 22,490 -0.01(-4.93%)
Aug 20, 2019 0.1969 0.1969 0.1863 0.1966 102,200 +0.01(+3.53%)
Aug 19, 2019 0.1796 0.1899 0.1761 0.1899 20,130 +0.01(+5.85%)
Aug 16, 2019 0.1790 0.1820 0.1712 0.1794 134,100 -0.00(-0.33%)
Aug 15, 2019 0.2128 0.2128 0.1788 0.1800 250,009 -0.03(-15.41%)
Aug 14, 2019 0.2128 0.2128 0.2128 0.2128 3,500 +0.01(+4.98%)
Aug 13, 2019 0.2196 0.2200 0.2023 0.2027 78,230 -0.02(-7.99%)
Aug 12, 2019 0.2206 0.2206 0.2101 0.2203 46,253 +0.00(+2.13%)
Aug 09, 2019 0.2093 0.2169 0.2065 0.2157 30,000 +0.00(+0.23%)
Aug 08, 2019 0.2156 0.2156 0.1989 0.2152 59,600 -0.01(-3.71%)
Aug 07, 2019 0.2213 0.2268 0.2008 0.2235 42,410 +0.00(+1.59%)
Aug 06, 2019 0.2200 0.2433 0.2200 0.2200 30,150 +0.00(+0.00%)
Aug 05, 2019 0.1975 0.2440 0.1850 0.2200 67,900 +0.00(+0.00%)
Aug 02, 2019 0.2043 0.2220 0.2013 0.2200 123,700 +0.01(+6.18%)
Aug 01, 2019 0.1900 0.2072 0.1900 0.2072 48,684 +0.01(+6.80%)
Jul 31, 2019 0.1951 0.2064 0.1931 0.1940 11,109 -0.01(-6.51%)
Jul 30, 2019 0.1998 0.2075 0.1933 0.2075 54,090 +0.01(+7.79%)
Jul 29, 2019 0.2040 0.2040 0.1925 0.1925 20,350 -0.00(-1.79%)
Jul 26, 2019 0.2029 0.2029 0.1958 0.1960 145,500 +0.00(+1.87%)
Jul 25, 2019 0.1965 0.1994 0.1924 0.1924 68,200 -0.01(-5.17%)
Jul 24, 2019 0.2031 0.2082 0.1995 0.2029 76,031 +0.00(+1.50%)
Jul 23, 2019 0.2028 0.2105 0.1999 0.1999 28,879 -0.01(-4.08%)
Jul 22, 2019 0.2150 0.2150 0.1967 0.2084 95,330 +0.00(+2.01%)
Jul 19, 2019 0.2130 0.2130 0.2000 0.2043 23,900 +0.00(+2.15%)
Jul 18, 2019 0.2078 0.2128 0.2000 0.2000 40,750 -0.00(-2.44%)
Jul 17, 2019 0.2080 0.2100 0.1925 0.2050 56,650 +0.00(+1.84%)
Jul 16, 2019 0.2013 0.2013 0.2013 0.2013 2,000 +0.00(+2.23%)
Jul 15, 2019 0.2010 0.2010 0.1866 0.1969 24,700 -0.00(-1.99%)
Jul 12, 2019 0.1998 0.2009 0.1998 0.2009 5,600 -0.00(-0.20%)
Jul 11, 2019 0.2021 0.2021 0.2013 0.2013 16,000 +0.00(+0.65%)
Jul 10, 2019 0.1850 0.2006 0.1850 0.2000 10,500 +0.02(+9.47%)
Jul 09, 2019 0.1918 0.1918 0.1827 0.1827 5,690 -0.01(-5.34%)
Jul 08, 2019 0.1970 0.1970 0.1855 0.1930 13,005 -0.00(-0.36%)
Jul 05, 2019 0.1822 0.1937 0.1822 0.1937 29,100 -0.01(-5.70%)
Jul 03, 2019 0.1900 0.2054 0.1900 0.2054 25,600 +0.01(+4.37%)
Jul 02, 2019 0.1968 0.1968 0.1968 0.1968 1,000 -0.01(-4.00%)
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.