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, 2010 6.540 6.540 5.820 5.905 42,400 -0.43(-6.75%)
Sep 29, 2010 5.952 6.356 5.914 6.332 10,300 +0.49(+8.32%)
Sep 28, 2010 5.787 5.883 5.464 5.846 48,400 -0.01(-0.09%)
Sep 27, 2010 5.636 6.148 5.546 5.851 64,015 -0.55(-8.56%)
Sep 24, 2010 6.580 6.580 6.337 6.399 16,900 +0.01(+0.15%)
Sep 23, 2010 6.478 6.582 6.390 6.390 15,800 -0.51(-7.42%)
Sep 22, 2010 7.140 7.220 6.601 6.902 33,815 -0.07(-1.03%)
Sep 21, 2010 6.412 6.975 6.410 6.974 58,700 +0.32(+4.80%)
Sep 20, 2010 6.406 7.006 6.341 6.655 23,800 +0.24(+3.78%)
Sep 17, 2010 6.624 6.815 6.412 6.412 110,650 +1.31(+25.59%)
Sep 15, 2010 5.306 5.441 5.038 5.106 21,500 -0.23(-4.23%)
Sep 14, 2010 5.019 5.543 5.019 5.331 30,200 +0.33(+6.68%)
Sep 13, 2010 5.259 5.318 4.994 4.997 55,500 -0.26(-4.97%)
Sep 10, 2010 4.837 5.259 4.809 5.259 61,500 +0.34(+6.91%)
Sep 09, 2010 5.237 5.238 4.637 4.919 101,400 -0.54(-9.93%)
Sep 08, 2010 6.732 6.744 5.351 5.461 145,450 -1.40(-20.46%)
Sep 07, 2010 5.771 6.933 5.748 6.865 351,875 +1.09(+18.93%)
Sep 03, 2010 4.735 5.773 4.735 5.773 65,800 +1.03(+21.60%)
Sep 02, 2010 4.003 5.055 4.003 4.747 138,300 +0.96(+25.26%)
Sep 01, 2010 2.850 3.805 2.850 3.790 212,800 +1.25(+49.51%)
Aug 31, 2010 2.617 2.617 2.502 2.535 69,700 -0.04(-1.67%)
Aug 30, 2010 2.388 2.578 2.387 2.578 11,900 +0.25(+10.62%)
Aug 27, 2010 2.294 2.390 2.292 2.330 56,300 +0.06(+2.82%)
Aug 26, 2010 2.327 2.327 2.230 2.267 31,100 +0.02(+0.94%)
Aug 25, 2010 2.110 2.296 2.110 2.245 77,100 +0.20(+9.57%)
Aug 24, 2010 1.901 2.088 1.901 2.049 20,800 +0.33(+19.31%)
Aug 20, 2010 1.718 1.718 1.718 0 -0.00(-0.14%)
Aug 19, 2010 1.741 1.741 1.720 1.720 8,200 -0.06(-3.39%)
Aug 18, 2010 1.744 1.780 1.744 1.780 4,800 +0.02(+1.34%)
Aug 17, 2010 1.808 1.814 1.757 1.757 5,100 -0.02(-1.39%)
Aug 16, 2010 1.776 1.782 1.776 1.782 1,400 -0.09(-5.01%)
Aug 13, 2010 1.800 1.875 1.800 1.875 2,500 +0.09(+4.96%)
Aug 12, 2010 1.788 1.837 1.762 1.787 13,100 +0.01(+0.33%)
Aug 11, 2010 1.751 1.781 1.730 1.781 22,500 +0.02(+0.90%)
Aug 10, 2010 1.818 1.818 1.765 1.765 20,500 -0.13(-7.02%)
Aug 09, 2010 1.939 1.939 1.898 1.898 10,500 +0.01(+0.47%)
Aug 06, 2010 2.001 2.002 1.890 1.890 49,600 -0.13(-6.29%)
Aug 05, 2010 2.051 2.063 1.995 2.017 43,600 +0.22(+12.18%)
Aug 04, 2010 1.824 1.833 1.780 1.798 9,300 +0.05(+2.89%)
Aug 03, 2010 1.966 1.982 1.734 1.747 68,900 -0.17(-8.95%)
Jul 30, 2010 1.919 1.919 1.919 0 -0.02(-1.07%)
Jul 29, 2010 1.933 1.946 1.933 1.940 27,000 +0.00(+0.05%)
Jul 28, 2010 1.863 1.938 1.843 1.938 1,700 +0.13(+7.10%)
Jul 27, 2010 1.804 1.810 1.777 1.810 4,000 -0.04(-2.16%)
Jul 23, 2010 1.850 1.850 1.850 0 +0.00(+0.00%)
Jul 22, 2010 1.768 1.851 1.768 1.850 18,100 +0.05(+2.66%)
Jul 21, 2010 1.802 1.802 1.802 1.802 1,100 +0.04(+2.36%)
Jul 19, 2010 1.760 1.760 1.760 0 -0.12(-6.36%)
Jul 16, 2010 1.804 1.880 1.790 1.880 30,200 -0.02(-1.30%)
Jul 14, 2010 1.905 1.905 1.905 1.905 0 -0.03(-1.51%)
Jul 13, 2010 1.950 1.950 1.934 1.934 1,300 -0.03(-1.43%)
Jul 12, 2010 1.962 1.962 1.962 1.962 2,500 +0.02(+0.86%)
Jul 09, 2010 1.830 1.976 1.830 1.945 24,300 +0.12(+6.82%)
Jul 08, 2010 1.713 1.821 1.713 1.821 51,000 +0.17(+10.00%)
Jul 07, 2010 1.655 1.655 1.655 1.655 1,400 +0.01(+0.39%)
Jul 06, 2010 1.627 1.649 1.613 1.649 39,800 +0.03(+2.12%)
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.