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 28, 2018 0.3538 0.3538 0.3538 0.3538 20,000 +0.02(+6.47%)
Sep 27, 2018 0.3464 0.3542 0.3307 0.3323 53,816 -0.02(-5.38%)
Sep 26, 2018 0.3460 0.3562 0.3460 0.3512 13,050 -0.01(-2.69%)
Sep 25, 2018 0.3604 0.3609 0.3603 0.3609 7,043 -0.00(-0.14%)
Sep 24, 2018 0.3644 0.3694 0.3614 0.3614 39,000 -0.02(-4.09%)
Sep 21, 2018 0.3480 0.3768 0.3480 0.3768 4,400 -0.00(-0.08%)
Sep 20, 2018 0.3700 0.3771 0.3620 0.3771 26,490 +0.01(+2.42%)
Sep 19, 2018 0.3610 0.3715 0.3610 0.3682 6,695 -0.00(-0.08%)
Sep 18, 2018 0.3700 0.3825 0.3685 0.3685 2,550 +0.00(+0.24%)
Sep 17, 2018 0.3739 0.3739 0.3596 0.3676 77,010 -0.00(-1.24%)
Sep 14, 2018 0.3700 0.3725 0.3554 0.3722 60,800 -0.00(-1.17%)
Sep 13, 2018 0.3798 0.3900 0.3760 0.3766 18,800 +0.01(+2.48%)
Sep 12, 2018 0.3806 0.3810 0.3675 0.3675 2,100 +0.00(+0.00%)
Sep 11, 2018 0.3650 0.3812 0.3650 0.3675 28,400 -0.01(-1.58%)
Sep 10, 2018 0.3670 0.3887 0.3670 0.3734 45,400 -0.02(-5.47%)
Sep 07, 2018 0.3856 0.4034 0.3800 0.3950 90,700 +0.01(+3.84%)
Sep 06, 2018 0.3750 0.3812 0.3740 0.3804 7,900 +0.01(+4.02%)
Sep 05, 2018 0.3646 0.3657 0.3646 0.3657 1,200 -0.01(-2.66%)
Sep 04, 2018 0.3665 0.3757 0.3660 0.3757 18,700 -0.02(-4.16%)
Aug 31, 2018 0.3920 0.3920 0.3920 0 +0.00(+0.51%)
Aug 30, 2018 0.3864 0.3985 0.3776 0.3900 20,900 -0.02(-3.82%)
Aug 29, 2018 0.3860 0.4055 0.3848 0.4055 4,225 +0.00(+0.40%)
Aug 28, 2018 0.4286 0.4286 0.3774 0.4039 120,535 -0.00(-0.91%)
Aug 27, 2018 0.4039 0.4262 0.4039 0.4076 50,825 -0.02(-3.75%)
Aug 24, 2018 0.3875 0.4235 0.3861 0.4235 51,800 +0.00(+0.43%)
Aug 23, 2018 0.3820 0.4217 0.3800 0.4217 70,500 +0.02(+4.12%)
Aug 22, 2018 0.3800 0.4111 0.3800 0.4050 87,810 +0.03(+6.75%)
Aug 21, 2018 0.3865 0.3866 0.3744 0.3794 12,140 -0.00(-1.02%)
Aug 20, 2018 0.3777 0.3833 0.3635 0.3833 13,700 +0.02(+5.04%)
Aug 17, 2018 0.3657 0.3674 0.3575 0.3649 32,800 +0.00(+1.36%)
Aug 16, 2018 0.3640 0.3640 0.3600 0.3600 18,000 -0.00(-0.55%)
Aug 15, 2018 0.3794 0.3794 0.3620 0.3620 38,800 -0.02(-3.98%)
Aug 14, 2018 0.3820 0.3996 0.3766 0.3770 27,500 -0.01(-3.33%)
Aug 13, 2018 0.4016 0.4016 0.3788 0.3900 60,260 -0.02(-3.73%)
Aug 10, 2018 0.4523 0.4523 0.3980 0.4051 54,600 -0.03(-6.87%)
Aug 09, 2018 0.4200 0.4350 0.4127 0.4350 32,425 +0.02(+3.99%)
Aug 08, 2018 0.4102 0.4183 0.4033 0.4183 5,300 +0.01(+3.41%)
Aug 07, 2018 0.4196 0.4196 0.4031 0.4045 14,465 +0.02(+3.98%)
Aug 06, 2018 0.3910 0.3975 0.3890 0.3890 5,100 -0.03(-8.04%)
Aug 03, 2018 0.4230 0.4230 0.4100 0.4230 4,500 -0.01(-1.21%)
Aug 02, 2018 0.4089 0.4282 0.3970 0.4282 46,200 +0.02(+4.31%)
Aug 01, 2018 0.4103 0.4105 0.4103 0.4105 1,500 +0.02(+5.42%)
Jul 30, 2018 0.3894 0.3894 0.3894 0 -0.01(-2.87%)
Jul 27, 2018 0.4043 0.4043 0.4009 0.4009 1,500 -0.00(-0.84%)
Jul 26, 2018 0.3950 0.4043 0.3950 0.4043 1,800 -0.01(-2.91%)
Jul 25, 2018 0.3871 0.4164 0.3871 0.4164 80,630 +0.02(+5.95%)
Jul 24, 2018 0.3860 0.3930 0.3860 0.3930 1,265 +0.01(+1.81%)
Jul 23, 2018 0.3992 0.3997 0.3860 0.3860 22,600 -0.00(-1.03%)
Jul 20, 2018 0.3870 0.3987 0.3870 0.3900 26,500 +0.00(+0.00%)
Jul 19, 2018 0.3950 0.3950 0.3900 0.3900 5,075 -0.00(-0.81%)
Jul 18, 2018 0.3915 0.4008 0.3841 0.3932 78,300 -0.01(-1.70%)
Jul 17, 2018 0.3950 0.4192 0.3950 0.4000 25,260 +0.01(+1.86%)
Jul 13, 2018 0.3927 0.3927 0.3927 0 -0.01(-1.70%)
Jul 12, 2018 0.4143 0.4147 0.3931 0.3995 101,160 -0.00(-0.13%)
Jul 11, 2018 0.4007 0.4118 0.4000 0.4000 20,200 -0.00(-0.77%)
Jul 10, 2018 0.4213 0.4213 0.4031 0.4031 300 +0.00(+0.80%)
Jul 09, 2018 0.4150 0.4089 0.3999 126,900 -0.01(-2.20%)
Jul 06, 2018 0.3926 0.4089 0.3926 0.4089 11,700 +0.02(+3.81%)
Jul 05, 2018 0.3980 0.4056 0.3917 0.3939 38,855 -0.02(-5.08%)
Jul 03, 2018 0.4150 0.4150 0.4150 0 +0.01(+3.49%)
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.