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, 2013 1.040 1.191 1.010 1.190 16,600 +0.10(+9.17%)
May 30, 2013 1.082 1.092 1.082 1.090 5,700 +0.11(+10.94%)
May 29, 2013 0.9499 0.9825 0.9499 0.9825 3,770 +0.01(+1.36%)
May 28, 2013 0.9415 0.9693 0.9315 0.9693 7,025 +0.03(+3.12%)
May 24, 2013 0.9400 0.9455 0.9400 0.9400 5,200 -0.01(-0.77%)
May 23, 2013 0.9719 0.9745 0.9473 0.9473 3,500 -0.01(-1.25%)
May 22, 2013 1.030 1.040 0.9593 0.9593 10,100 +0.01(+1.02%)
May 21, 2013 0.9105 0.9666 0.9005 0.9496 21,496 +0.02(+1.75%)
May 20, 2013 0.9150 0.9333 0.9141 0.9333 54,818 +0.01(+0.68%)
May 17, 2013 0.9565 0.9575 0.9270 0.9270 5,100 -0.04(-4.28%)
May 16, 2013 0.9579 0.9870 0.9490 0.9685 25,950 -0.01(-1.17%)
May 15, 2013 1.010 1.010 0.9595 0.9800 20,700 -0.08(-7.55%)
May 13, 2013 1.064 1.064 1.060 1.060 600 -0.01(-0.93%)
May 10, 2013 1.055 1.070 1.030 1.070 26,375 +0.01(+0.94%)
May 09, 2013 1.071 1.103 1.043 1.060 11,670 -0.04(-3.64%)
May 08, 2013 1.090 1.101 1.060 1.100 11,390 +0.01(+0.92%)
May 07, 2013 1.060 1.090 1.060 1.090 5,760 +0.02(+1.64%)
May 06, 2013 1.080 1.080 1.051 1.072 98,274 -0.02(-1.61%)
May 03, 2013 1.105 1.105 1.090 1.090 34,400 -0.02(-1.80%)
May 02, 2013 1.120 1.120 1.110 1.110 6,367 +0.01(+0.91%)
May 01, 2013 1.097 1.107 1.068 1.100 32,300 -0.07(-5.70%)
Apr 30, 2013 1.160 1.190 1.151 1.167 47,958 -0.02(-1.97%)
Apr 29, 2013 1.238 1.250 1.190 1.190 6,198 -0.07(-5.53%)
Apr 26, 2013 1.274 1.280 1.260 1.260 14,900 -0.02(-1.59%)
Apr 25, 2013 1.230 1.280 1.230 1.280 4,000 +0.06(+4.69%)
Apr 24, 2013 1.183 1.248 1.170 1.223 7,578 +0.02(+2.01%)
Apr 23, 2013 1.150 1.234 1.150 1.199 6,020 -0.02(-1.75%)
Apr 22, 2013 1.220 1.227 1.160 1.220 14,500 +0.05(+3.87%)
Apr 19, 2013 1.155 1.175 1.125 1.175 26,000 +0.06(+5.24%)
Apr 18, 2013 1.130 1.160 1.110 1.116 55,114 +0.06(+6.08%)
Apr 17, 2013 1.080 1.170 1.050 1.052 38,615 -0.05(-4.36%)
Apr 16, 2013 1.170 1.170 1.100 1.100 33,281 +0.04(+3.77%)
Apr 15, 2013 1.160 1.160 1.020 1.060 89,750 -0.16(-13.31%)
Apr 12, 2013 1.250 1.270 1.200 1.223 26,984 -0.12(-8.81%)
Apr 11, 2013 1.320 1.360 1.320 1.341 8,000 +0.00(+0.07%)
Apr 10, 2013 1.375 1.400 1.340 1.340 12,500 -0.05(-3.60%)
Apr 09, 2013 1.353 1.413 1.350 1.390 37,665 +0.00(+0.35%)
Apr 08, 2013 1.370 1.385 1.348 1.385 8,450 +0.06(+4.36%)
Apr 05, 2013 1.340 1.340 1.327 1.327 1,200 +0.05(+3.69%)
Apr 04, 2013 1.325 1.350 1.280 1.280 6,800 -0.02(-1.92%)
Apr 03, 2013 1.420 1.481 1.296 1.305 30,175 -0.13(-8.93%)
Apr 02, 2013 1.583 1.583 1.430 1.433 18,300 -0.20(-12.22%)
Apr 01, 2013 1.540 1.800 1.530 1.632 83,460 +0.19(+13.36%)
Mar 28, 2013 1.401 1.450 1.401 1.440 17,950 +0.00(+0.26%)
Mar 27, 2013 1.400 1.436 1.396 1.436 7,700 +0.09(+6.57%)
Mar 26, 2013 1.320 1.403 1.320 1.348 15,275 -0.03(-2.34%)
Mar 25, 2013 1.377 1.400 1.365 1.380 47,400 -0.02(-1.43%)
Mar 22, 2013 1.370 1.400 1.346 1.400 24,785 +0.03(+2.04%)
Mar 21, 2013 1.300 1.388 1.300 1.372 10,300 +0.07(+5.54%)
Mar 20, 2013 1.340 1.340 1.232 1.300 16,450 -0.04(-2.99%)
Mar 19, 2013 1.341 1.390 1.340 1.340 13,000 +0.03(+2.21%)
Mar 18, 2013 1.395 1.395 1.311 1.311 7,550 -0.02(-1.43%)
Mar 15, 2013 1.242 1.417 1.230 1.330 856,019 +0.10(+8.13%)
Mar 14, 2013 1.200 1.230 1.170 1.230 24,020 +0.01(+0.82%)
Mar 13, 2013 1.200 1.232 1.180 1.220 34,500 -0.03(-2.59%)
Mar 12, 2013 1.243 1.270 1.220 1.252 55,927 +0.02(+1.83%)
Mar 11, 2013 1.133 1.230 1.110 1.230 74,558 +0.07(+6.03%)
Mar 08, 2013 1.110 1.173 1.110 1.160 13,200 +0.06(+5.45%)
Mar 07, 2013 1.054 1.100 1.010 1.100 46,650 +0.08(+7.84%)
Mar 06, 2013 0.9590 1.020 0.9300 1.020 34,970 +0.06(+6.36%)
Mar 05, 2013 0.9295 0.9680 0.9200 0.9590 42,145 +0.07(+7.75%)
Mar 04, 2013 0.9760 1.000 0.8900 0.8900 101,725 -0.10(-9.78%)
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.