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 (%)
Feb 28, 2020 0.1200 0.1325 0.1171 0.1325 331,900 +0.00(+2.71%)
Feb 27, 2020 0.1510 0.1510 0.1290 0.1290 223,775 -0.01(-9.79%)
Feb 26, 2020 0.1540 0.1560 0.1400 0.1430 162,280 -0.01(-6.23%)
Feb 25, 2020 0.1620 0.1679 0.1489 0.1525 118,099 -0.01(-4.09%)
Feb 24, 2020 0.1500 0.1620 0.1500 0.1590 68,800 +0.00(+0.63%)
Feb 21, 2020 0.1500 0.1619 0.1500 0.1580 22,400 -0.00(-1.31%)
Feb 20, 2020 0.1590 0.1601 0.1531 0.1601 62,813 +0.00(+1.33%)
Feb 19, 2020 0.1649 0.1649 0.1525 0.1580 89,250 +0.01(+5.83%)
Feb 18, 2020 0.1518 0.1530 0.1493 0.1493 55,900 -0.00(-0.80%)
Feb 14, 2020 0.1573 0.1575 0.1500 0.1505 56,500 -0.00(-1.63%)
Feb 13, 2020 0.1535 0.1596 0.1520 0.1530 13,480 -0.00(-1.29%)
Feb 12, 2020 0.1603 0.1603 0.1530 0.1550 57,990 -0.00(-2.88%)
Feb 11, 2020 0.1544 0.1596 0.1544 0.1596 21,360 -0.00(-0.13%)
Feb 10, 2020 0.1680 0.1691 0.1558 0.1598 39,750 -0.01(-3.39%)
Feb 07, 2020 0.1613 0.1654 0.1605 0.1654 50,700 +0.00(+2.41%)
Feb 06, 2020 0.1615 0.1615 0.1615 0.1615 1,000 +0.01(+4.33%)
Feb 05, 2020 0.1608 0.1608 0.1548 0.1548 16,142 -0.00(-1.59%)
Feb 04, 2020 0.1540 0.1668 0.1540 0.1573 8,670 +0.00(+2.14%)
Feb 03, 2020 0.1561 0.1600 0.1540 0.1540 86,794 -0.00(-1.28%)
Jan 31, 2020 0.1600 0.1623 0.1560 0.1560 30,600 -0.01(-4.00%)
Jan 30, 2020 0.1600 0.1625 0.1560 0.1625 32,125 +0.00(+2.85%)
Jan 29, 2020 0.1612 0.1646 0.1578 0.1580 44,200 -0.01(-3.95%)
Jan 28, 2020 0.1710 0.1742 0.1620 0.1645 119,220 -0.01(-6.80%)
Jan 27, 2020 0.1765 0.1765 0.1670 0.1765 300 +0.00(+2.26%)
Jan 24, 2020 0.1700 0.1801 0.1700 0.1726 32,600 -0.00(-0.40%)
Jan 23, 2020 0.1691 0.1810 0.1658 0.1733 201,132 -0.00(-0.12%)
Jan 22, 2020 0.1730 0.1814 0.1730 0.1735 130,600 -0.00(-2.20%)
Jan 21, 2020 0.1715 0.1774 0.1667 0.1774 19,305 -0.00(-2.21%)
Jan 17, 2020 0.1780 0.1814 0.1741 0.1814 170,400 -0.00(-0.38%)
Jan 16, 2020 0.1743 0.1825 0.1743 0.1821 125,794 +0.01(+5.63%)
Jan 15, 2020 0.1720 0.1735 0.1630 0.1724 70,000 +0.00(+2.07%)
Jan 14, 2020 0.1645 0.1702 0.1620 0.1689 89,610 +0.00(+1.75%)
Jan 13, 2020 0.1674 0.1720 0.1620 0.1660 34,700 -0.00(-2.52%)
Jan 10, 2020 0.1650 0.1739 0.1630 0.1703 167,100 +0.01(+4.48%)
Jan 09, 2020 0.1663 0.1696 0.1620 0.1630 59,415 -0.00(-0.61%)
Jan 08, 2020 0.1680 0.1775 0.1640 0.1640 64,950 -0.01(-4.09%)
Jan 07, 2020 0.1640 0.1753 0.1640 0.1710 17,250 +0.00(+1.18%)
Jan 06, 2020 0.1675 0.1800 0.1675 0.1690 42,300 +0.00(+0.84%)
Jan 03, 2020 0.1658 0.1700 0.1650 0.1676 36,700 -0.00(-2.50%)
Jan 02, 2020 0.1694 0.1810 0.1650 0.1719 348,720 -0.00(-2.50%)
Dec 31, 2019 0.1750 0.1809 0.1700 0.1763 14,500 -0.00(-1.01%)
Dec 30, 2019 0.1600 0.1781 0.1592 0.1781 157,840 +0.02(+11.31%)
Dec 27, 2019 0.1661 0.1700 0.1600 0.1600 190,200 -0.01(-5.88%)
Dec 26, 2019 0.1675 0.1790 0.1600 0.1700 38,110 +0.01(+3.03%)
Dec 24, 2019 0.1560 0.1727 0.1560 0.1650 22,400 +0.01(+3.13%)
Dec 23, 2019 0.1700 0.1700 0.1600 0.1600 61,145 -0.00(-2.44%)
Dec 20, 2019 0.1656 0.1699 0.1600 0.1640 21,900 -0.00(-2.90%)
Dec 19, 2019 0.1639 0.1705 0.1582 0.1689 20,427 +0.02(+11.12%)
Dec 18, 2019 0.1510 0.1616 0.1510 0.1520 33,965 -0.01(-3.18%)
Dec 17, 2019 0.1759 0.1767 0.1570 0.1570 65,779 -0.01(-7.70%)
Dec 16, 2019 0.1440 0.1768 0.1440 0.1701 142,328 +0.02(+14.93%)
Dec 13, 2019 0.1424 0.1500 0.1424 0.1480 66,100 +0.00(+2.99%)
Dec 12, 2019 0.1489 0.1489 0.1437 0.1437 15,755 -0.00(-1.58%)
Dec 11, 2019 0.1428 0.1460 0.1415 0.1460 34,850 +0.00(+1.67%)
Dec 10, 2019 0.1404 0.1446 0.1400 0.1436 10,550 +0.00(+3.31%)
Dec 09, 2019 0.1421 0.1421 0.1363 0.1390 12,025 +0.00(+0.43%)
Dec 06, 2019 0.1434 0.1434 0.1341 0.1384 9,000 -0.01(-5.01%)
Dec 05, 2019 0.1431 0.1463 0.1399 0.1457 63,600 +0.01(+8.17%)
Dec 04, 2019 0.1400 0.1455 0.1347 0.1347 167,226 -0.00(-0.96%)
Dec 03, 2019 0.1362 0.1463 0.1360 0.1360 85,711 -0.01(-7.10%)
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.