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 (%)
Dec 31, 2018 0.1967 0.1967 0.1818 0.1942 26,700 -0.01(-2.66%)
Dec 28, 2018 0.1920 0.2000 0.1909 0.1995 11,400 +0.01(+7.43%)
Dec 27, 2018 0.1918 0.1999 0.1857 0.1857 21,600 -0.01(-7.15%)
Dec 26, 2018 0.1875 0.2000 0.1750 0.2000 12,066 +0.01(+7.47%)
Dec 24, 2018 0.1701 0.1929 0.1700 0.1861 142,000 +0.02(+13.27%)
Dec 21, 2018 0.1740 0.1747 0.1643 0.1643 18,300 -0.01(-6.59%)
Dec 20, 2018 0.1620 0.1759 0.1620 0.1759 38,300 +0.01(+4.21%)
Dec 19, 2018 0.1631 0.1798 0.1631 0.1688 88,738 -0.00(-1.80%)
Dec 18, 2018 0.1740 0.1793 0.1700 0.1719 36,940 -0.00(-2.61%)
Dec 17, 2018 0.1820 0.1918 0.1700 0.1765 149,958 -0.02(-7.98%)
Dec 14, 2018 0.1859 0.1957 0.1818 0.1918 122,100 -0.00(-1.64%)
Dec 13, 2018 0.1856 0.1966 0.1811 0.1950 62,304 +0.01(+4.28%)
Dec 12, 2018 0.2300 0.2300 0.1534 0.1870 686,436 -0.06(-24.72%)
Dec 11, 2018 0.2500 0.2624 0.2480 0.2484 29,224 -0.00(-0.08%)
Dec 10, 2018 0.2619 0.2619 0.2451 0.2486 83,700 -0.01(-2.51%)
Dec 07, 2018 0.2435 0.2550 0.2435 0.2550 112,500 +0.02(+8.51%)
Dec 06, 2018 0.2441 0.2500 0.2230 0.2350 191,566 -0.02(-7.84%)
Dec 04, 2018 0.2505 0.2550 0.2505 0.2550 19,900 +0.00(+1.11%)
Dec 03, 2018 0.2470 0.2670 0.2462 0.2522 97,200 +0.00(+0.96%)
Nov 30, 2018 0.2498 0.2498 0.2498 0.2498 10,000 -0.00(-0.40%)
Nov 29, 2018 0.2386 0.2690 0.2386 0.2508 80,614 +0.01(+4.50%)
Nov 28, 2018 0.2397 0.2525 0.2397 0.2400 70,396 +0.00(+0.00%)
Nov 27, 2018 0.2380 0.2599 0.2317 0.2400 34,300 -0.01(-5.59%)
Nov 26, 2018 0.2708 0.2708 0.2471 0.2542 154,562 -0.02(-7.33%)
Nov 23, 2018 0.2617 0.2743 0.2596 0.2743 34,100 +0.00(+0.40%)
Nov 21, 2018 0.2732 0.2732 0.2732 0 -0.00(-0.91%)
Nov 20, 2018 0.2676 0.2757 0.2640 0.2757 22,200 -0.00(-0.93%)
Nov 19, 2018 0.2829 0.2829 0.2783 0.2783 59,000 -0.00(-0.18%)
Nov 16, 2018 0.2839 0.3000 0.2788 0.2788 7,100 -0.02(-6.10%)
Nov 15, 2018 0.2810 0.2969 0.2800 0.2969 25,500 +0.02(+5.85%)
Nov 14, 2018 0.2761 0.2880 0.2610 0.2805 31,968 +0.01(+3.70%)
Nov 13, 2018 0.2969 0.2969 0.2705 0.2705 33,690 -0.03(-8.52%)
Nov 12, 2018 0.3000 0.3026 0.2957 0.2957 21,500 -0.02(-6.81%)
Nov 09, 2018 0.3173 0.3173 0.3173 0.3173 1,500 -0.01(-2.55%)
Nov 08, 2018 0.3183 0.3256 0.3183 0.3256 2,000 +0.00(+0.37%)
Nov 07, 2018 0.3081 0.3244 0.3079 0.3244 12,000 +0.03(+9.74%)
Nov 06, 2018 0.2994 0.2994 0.2956 0.2956 10,000 +0.00(+1.48%)
Nov 05, 2018 0.2996 0.2996 0.2913 0.2913 2,325 -0.01(-3.80%)
Nov 02, 2018 0.3028 0.3028 0.3028 0.3028 1,400 +0.00(+1.00%)
Nov 01, 2018 0.2900 0.2998 0.2900 0.2998 21,500 +0.01(+4.75%)
Oct 31, 2018 0.2820 0.2862 0.2717 0.2862 29,833 +0.01(+2.07%)
Oct 30, 2018 0.2804 0.2804 0.2804 0.2804 9,500 -0.03(-8.72%)
Oct 29, 2018 0.2849 0.3072 0.2846 0.3072 2,850 +0.02(+7.83%)
Oct 26, 2018 0.2840 0.3000 0.2840 0.2849 16,000 -0.01(-3.65%)
Oct 25, 2018 0.3157 0.3157 0.2957 0.2957 20,700 -0.02(-5.47%)
Oct 24, 2018 0.3203 0.3443 0.3096 0.3128 8,200 -0.02(-5.92%)
Oct 23, 2018 0.3280 0.3325 0.3240 0.3325 21,000 -0.01(-3.20%)
Oct 22, 2018 0.3331 0.3435 0.3290 0.3435 5,950 -0.01(-1.63%)
Oct 19, 2018 0.3409 0.3492 0.3317 0.3492 5,200 +0.02(+5.40%)
Oct 18, 2018 0.3259 0.3414 0.3160 0.3313 69,000 -0.00(-0.48%)
Oct 17, 2018 0.3398 0.3398 0.3329 0.3329 2,580 +0.00(+0.76%)
Oct 16, 2018 0.3346 0.3346 0.3304 0.3304 10,000 -0.01(-2.07%)
Oct 15, 2018 0.3355 0.3374 0.3223 0.3374 111,600 +0.02(+6.44%)
Oct 12, 2018 0.3362 0.3389 0.3170 0.3170 102,400 -0.02(-6.41%)
Oct 11, 2018 0.3290 0.3387 0.3276 0.3387 33,600 +0.01(+2.64%)
Oct 10, 2018 0.3300 0.3317 0.3258 0.3300 8,020 -0.01(-2.94%)
Oct 09, 2018 0.3446 0.3461 0.3390 0.3400 13,725 -0.01(-2.13%)
Oct 08, 2018 0.3600 0.3600 0.3420 0.3474 1,500 +0.00(+0.38%)
Oct 04, 2018 0.3461 0.3461 0.3461 0 +0.01(+2.46%)
Oct 03, 2018 0.3377 0.3378 0.3377 0.3378 5,104 -0.02(-6.43%)
Oct 02, 2018 0.3299 0.3610 0.3299 0.3610 43,500 +0.02(+5.87%)
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.