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 (%)
May 31, 2012 2.610 2.650 2.493 2.548 53,050 -0.10(-3.63%)
May 30, 2012 2.675 2.760 2.600 2.644 64,270 -0.15(-5.23%)
May 29, 2012 2.850 2.900 2.695 2.790 58,263 -0.03(-0.96%)
May 25, 2012 2.850 2.910 2.741 2.817 115,593 +0.10(+3.49%)
May 24, 2012 2.564 2.760 2.510 2.722 205,365 +0.28(+11.47%)
May 23, 2012 2.351 2.500 2.200 2.442 105,510 +0.12(+5.24%)
May 22, 2012 2.491 2.550 2.320 2.321 91,933 -0.33(-12.43%)
May 21, 2012 2.350 2.920 2.350 2.650 20,664 +0.35(+15.42%)
May 18, 2012 2.554 2.663 2.229 2.296 100,036 -0.08(-3.53%)
May 17, 2012 1.980 2.430 1.980 2.380 111,005 +0.41(+20.81%)
May 16, 2012 1.950 2.018 1.867 1.970 92,340 -0.01(-0.40%)
May 15, 2012 1.978 2.060 1.920 1.978 117,919 -0.04(-2.03%)
May 14, 2012 2.230 2.260 1.980 2.019 113,504 -0.25(-11.06%)
May 11, 2012 2.400 2.480 2.253 2.270 37,800 -0.13(-5.42%)
May 10, 2012 2.570 2.601 2.390 2.400 71,974 -0.09(-3.58%)
May 09, 2012 2.500 2.600 2.410 2.489 68,374 -0.05(-2.01%)
May 08, 2012 2.812 2.830 2.460 2.540 202,429 -0.31(-10.75%)
May 07, 2012 2.980 2.990 2.825 2.846 110,488 -0.06(-2.20%)
May 04, 2012 2.960 3.003 2.887 2.910 47,957 +0.02(+0.55%)
May 03, 2012 2.929 2.940 2.850 2.894 88,249 +0.09(+3.26%)
May 02, 2012 2.825 2.842 2.730 2.803 15,700 -0.10(-3.36%)
May 01, 2012 2.760 2.908 2.760 2.900 20,118 +0.09(+3.20%)
Apr 30, 2012 2.643 2.870 2.606 2.810 38,250 +0.10(+3.58%)
Apr 27, 2012 2.579 2.740 2.579 2.713 24,450 +0.17(+6.69%)
Apr 26, 2012 2.420 2.550 2.419 2.543 20,663 +0.18(+7.75%)
Apr 25, 2012 2.260 2.400 2.200 2.360 28,100 +0.11(+4.89%)
Apr 24, 2012 2.247 2.277 2.237 2.250 24,950 +0.02(+0.90%)
Apr 23, 2012 2.273 2.290 2.228 2.230 16,800 -0.07(-3.04%)
Apr 20, 2012 2.325 2.325 2.281 2.300 14,200 -0.04(-1.84%)
Apr 19, 2012 2.360 2.418 2.320 2.343 29,500 -0.02(-0.97%)
Apr 18, 2012 2.403 2.412 2.343 2.366 4,450 -0.06(-2.63%)
Apr 17, 2012 2.530 2.530 2.430 2.430 16,300 -0.01(-0.41%)
Apr 16, 2012 2.600 2.600 2.381 2.440 7,100 -0.10(-3.82%)
Apr 13, 2012 2.574 2.610 2.537 2.537 2,300 -0.07(-2.61%)
Apr 12, 2012 2.500 2.624 2.500 2.605 5,600 +0.12(+4.72%)
Apr 11, 2012 2.420 2.500 2.420 2.487 13,300 +0.05(+1.95%)
Apr 10, 2012 2.405 2.447 2.260 2.440 46,091 +0.01(+0.41%)
Apr 09, 2012 2.461 2.490 2.400 2.430 20,100 -0.01(-0.41%)
Apr 05, 2012 2.508 2.508 2.430 2.440 25,600 -0.10(-3.94%)
Apr 04, 2012 2.510 2.540 2.420 2.540 30,683 -0.09(-3.42%)
Apr 03, 2012 2.550 2.630 2.550 2.630 9,570 +0.01(+0.50%)
Apr 02, 2012 2.625 2.667 2.617 2.617 25,500 +0.01(+0.27%)
Mar 30, 2012 2.641 2.641 2.608 2.610 4,350 +0.02(+0.85%)
Mar 29, 2012 2.640 2.640 2.502 2.588 17,500 +0.01(+0.50%)
Mar 28, 2012 2.690 2.700 2.550 2.575 16,587 -0.19(-6.91%)
Mar 27, 2012 2.981 2.981 2.765 2.766 30,959 -0.10(-3.62%)
Mar 26, 2012 2.736 2.903 2.680 2.870 31,250 +0.18(+6.49%)
Mar 23, 2012 2.480 2.700 2.480 2.695 12,400 +0.23(+9.29%)
Mar 22, 2012 2.500 2.500 2.460 2.466 12,161 -0.05(-2.14%)
Mar 21, 2012 2.559 2.572 2.505 2.520 8,600 +0.00(+0.00%)
Mar 20, 2012 2.562 2.630 2.484 2.520 33,858 -0.10(-3.82%)
Mar 19, 2012 2.668 2.780 2.526 2.620 134,192 -0.19(-6.66%)
Mar 16, 2012 2.858 2.868 2.796 2.807 5,300 +0.02(+0.61%)
Mar 15, 2012 2.761 2.920 2.756 2.790 37,350 +0.10(+3.72%)
Mar 14, 2012 2.946 2.946 2.687 2.690 49,155 -0.29(-9.73%)
Mar 13, 2012 3.000 3.000 2.980 2.980 9,100 -0.02(-0.67%)
Mar 12, 2012 3.030 3.030 2.968 3.000 15,650 -0.06(-1.96%)
Mar 09, 2012 2.998 3.090 2.998 3.060 12,366 -0.02(-0.65%)
Mar 08, 2012 3.092 3.092 3.007 3.080 8,300 +0.08(+2.67%)
Mar 07, 2012 2.970 3.040 2.918 3.000 48,385 +0.03(+0.87%)
Mar 06, 2012 3.011 3.071 2.841 2.974 62,950 -0.17(-5.42%)
Mar 05, 2012 3.379 3.379 3.119 3.144 44,701 -0.22(-6.48%)
Mar 02, 2012 3.451 3.490 3.360 3.362 30,259 -0.04(-1.10%)
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.