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 (%)
Sep 30, 2013 0.8508 0.8595 0.8300 0.8410 33,772 -0.01(-1.02%)
Sep 27, 2013 0.8484 0.8750 0.8484 0.8497 12,500 -0.02(-2.82%)
Sep 26, 2013 0.8404 0.8755 0.8380 0.8744 23,200 +0.05(+5.51%)
Sep 25, 2013 0.8461 0.8889 0.8287 0.8287 12,100 +0.01(+1.06%)
Sep 24, 2013 0.7994 0.8205 0.7994 0.8200 16,200 -0.02(-2.82%)
Sep 23, 2013 0.8810 0.8893 0.8438 0.8438 19,550 -0.02(-2.65%)
Sep 20, 2013 0.9943 1.000 0.8668 0.8668 104,740 -0.14(-14.18%)
Sep 19, 2013 1.140 1.140 1.010 1.010 5,400 -0.11(-9.82%)
Sep 18, 2013 1.030 1.120 1.020 1.120 55,400 +0.09(+8.30%)
Sep 17, 2013 1.020 1.034 1.020 1.034 2,700 +0.00(+0.41%)
Sep 16, 2013 0.9812 1.060 1.030 1.030 17,120 +0.05(+4.97%)
Sep 13, 2013 1.010 1.010 0.9523 0.9812 52,280 -0.04(-3.80%)
Sep 12, 2013 1.070 1.070 1.000 1.020 56,230 -0.06(-5.56%)
Sep 11, 2013 1.180 1.180 1.058 1.080 20,600 -0.08(-6.90%)
Sep 10, 2013 1.200 1.240 1.160 1.160 22,050 -0.07(-5.69%)
Sep 09, 2013 1.270 1.270 1.219 1.230 11,570 -0.04(-3.45%)
Sep 06, 2013 1.203 1.274 1.190 1.274 8,037 +0.11(+9.83%)
Sep 05, 2013 1.200 1.210 1.160 1.160 12,050 -0.04(-3.33%)
Sep 04, 2013 1.260 1.260 1.200 1.200 6,325 -0.07(-5.51%)
Sep 03, 2013 1.300 1.300 1.270 1.270 7,000 -0.03(-2.66%)
Aug 30, 2013 1.320 1.320 1.278 1.305 15,600 -0.03(-1.90%)
Aug 29, 2013 1.300 1.330 1.280 1.330 4,064 -0.03(-2.21%)
Aug 28, 2013 1.326 1.360 1.271 1.360 5,950 -0.01(-0.90%)
Aug 27, 2013 1.420 1.448 1.372 1.372 28,820 -0.03(-2.17%)
Aug 26, 2013 1.300 1.403 1.300 1.403 12,172 +0.10(+7.91%)
Aug 23, 2013 1.300 1.307 1.280 1.300 12,100 +0.04(+3.17%)
Aug 22, 2013 1.298 1.309 1.260 1.260 10,100 -0.05(-3.81%)
Aug 21, 2013 1.290 1.310 1.280 1.310 31,295 -0.00(-0.33%)
Aug 20, 2013 1.270 1.320 1.240 1.314 8,445 +0.00(+0.32%)
Aug 19, 2013 1.320 1.360 1.280 1.310 42,237 -0.05(-3.68%)
Aug 16, 2013 1.360 1.368 1.300 1.360 21,570 -0.01(-0.61%)
Aug 15, 2013 1.340 1.400 1.300 1.368 37,770 +0.03(+2.44%)
Aug 14, 2013 1.260 1.350 1.209 1.336 26,500 +0.10(+7.73%)
Aug 13, 2013 1.220 1.252 1.200 1.240 34,700 +0.02(+1.64%)
Aug 12, 2013 1.220 1.220 1.180 1.220 71,392 +0.04(+3.39%)
Aug 09, 2013 1.185 1.185 1.150 1.180 40,520 +0.01(+0.85%)
Aug 08, 2013 1.100 1.172 1.073 1.170 17,079 +0.11(+10.38%)
Aug 07, 2013 1.060 1.070 1.055 1.060 4,000 +0.03(+2.91%)
Aug 06, 2013 1.064 1.084 1.010 1.030 23,850 -0.04(-3.74%)
Aug 05, 2013 1.070 1.070 1.070 1.070 2,900 +0.02(+1.90%)
Aug 02, 2013 1.020 1.060 1.017 1.050 14,800 +0.03(+2.94%)
Aug 01, 2013 1.041 1.041 1.020 1.020 4,215 -0.04(-3.77%)
Jul 31, 2013 1.057 1.066 1.016 1.060 7,842 -0.03(-2.75%)
Jul 30, 2013 1.100 1.110 1.064 1.090 21,200 -0.05(-4.39%)
Jul 29, 2013 1.174 1.174 1.116 1.140 30,300 -0.01(-1.19%)
Jul 26, 2013 1.210 1.210 1.130 1.154 4,050 -0.06(-4.90%)
Jul 25, 2013 1.150 1.213 1.130 1.213 23,845 +0.08(+7.35%)
Jul 24, 2013 1.220 1.220 1.100 1.130 19,355 -0.09(-7.38%)
Jul 23, 2013 1.120 1.220 1.090 1.220 72,078 +0.12(+10.91%)
Jul 22, 2013 1.004 1.120 0.9923 1.100 50,270 +0.17(+18.11%)
Jul 19, 2013 0.9367 0.9367 0.8923 0.9313 7,011 +0.03(+3.51%)
Jul 18, 2013 0.8990 0.8997 0.8781 0.8997 4,500 +0.00(+0.16%)
Jul 17, 2013 0.9103 0.9200 0.8960 0.8983 7,109 -0.01(-1.34%)
Jul 16, 2013 0.8177 0.9185 0.8000 0.9105 50,180 +0.15(+19.28%)
Jul 15, 2013 0.8220 0.8395 0.7536 0.7633 28,825 -0.04(-4.77%)
Jul 12, 2013 0.8110 0.8132 0.7540 0.8015 23,530 +0.03(+3.51%)
Jul 11, 2013 0.7628 0.7944 0.7628 0.7743 29,700 +0.04(+5.20%)
Jul 10, 2013 0.7320 0.7413 0.7175 0.7360 15,702 -0.00(-0.05%)
Jul 09, 2013 0.7141 0.7400 0.7005 0.7364 18,300 +0.03(+4.11%)
Jul 08, 2013 0.7440 0.7440 0.7051 0.7073 6,700 -0.04(-4.79%)
Jul 05, 2013 0.7500 0.7500 0.7200 0.7429 15,850 +0.00(+0.60%)
Jul 03, 2013 0.7710 0.7714 0.7385 0.7385 11,705 -0.02(-2.11%)
Jul 02, 2013 0.8100 0.8176 0.7544 0.7544 47,137 -0.06(-6.86%)
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.