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 29, 2016 0.4220 0.4220 0.4158 0.4173 13,110 +0.01(+1.29%)
Feb 26, 2016 0.4018 0.4120 0.3940 0.4120 20,900 +0.03(+7.88%)
Feb 25, 2016 0.3867 0.4099 0.3819 0.3819 12,320 +0.00(+0.03%)
Feb 24, 2016 0.4145 0.4160 0.3818 0.3818 43,365 -0.02(-3.85%)
Feb 23, 2016 0.3943 0.4180 0.3940 0.3971 61,177 +0.01(+3.14%)
Feb 22, 2016 0.4070 0.4199 0.3850 0.3850 169,700 -0.03(-7.43%)
Feb 19, 2016 0.4285 0.4320 0.4100 0.4159 85,941 -0.02(-5.15%)
Feb 18, 2016 0.3892 0.4399 0.3892 0.4385 115,792 +0.07(+19.55%)
Feb 17, 2016 0.3670 0.3763 0.3628 0.3668 9,500 +0.02(+6.94%)
Feb 16, 2016 0.3637 0.3637 0.3430 0.3430 5,300 -0.03(-7.62%)
Feb 12, 2016 0.3713 0.3713 0.3713 0 -0.02(-4.79%)
Feb 11, 2016 0.3490 0.4047 0.3437 0.3900 99,100 +0.06(+18.22%)
Feb 10, 2016 0.3393 0.3407 0.3194 0.3299 45,100 +0.00(+0.89%)
Feb 09, 2016 0.3385 0.3500 0.3270 0.3270 23,850 -0.00(-0.21%)
Feb 08, 2016 0.2890 0.3522 0.2890 0.3277 96,364 +0.03(+11.88%)
Feb 05, 2016 0.2737 0.2929 0.2550 0.2929 66,832 +0.02(+5.74%)
Feb 04, 2016 0.2730 0.2893 0.2599 0.2770 74,380 +0.02(+6.54%)
Feb 03, 2016 0.2615 0.2615 0.2500 0.2600 29,039 +0.01(+4.00%)
Feb 02, 2016 0.2400 0.2500 0.2400 0.2500 7,800 -0.01(-3.29%)
Feb 01, 2016 0.2559 0.2599 0.2516 0.2585 61,260 +0.03(+12.83%)
Jan 29, 2016 0.2331 0.2331 0.2291 0.2291 16,040 -0.01(-3.37%)
Jan 28, 2016 0.2438 0.2438 0.2371 0.2371 26,350 -0.02(-6.58%)
Jan 27, 2016 0.2580 0.2610 0.2538 0.2538 27,875 +0.00(+1.44%)
Jan 26, 2016 0.2367 0.2573 0.2367 0.2502 28,600 +0.02(+9.74%)
Jan 25, 2016 0.2300 0.2400 0.2270 0.2280 40,500 +0.00(+1.51%)
Jan 22, 2016 0.2189 0.2246 0.2189 0.2246 11,700 +0.01(+2.46%)
Jan 21, 2016 0.2202 0.2208 0.2054 0.2192 11,900 +0.01(+3.54%)
Jan 20, 2016 0.2037 0.2117 0.2000 0.2117 125,025 +0.00(+0.81%)
Jan 19, 2016 0.2230 0.2230 0.2041 0.2100 83,325 -0.01(-4.55%)
Jan 15, 2016 0.2200 0.2200 0.2200 0 -0.01(-5.13%)
Jan 14, 2016 0.2180 0.2319 0.2100 0.2319 36,500 +0.02(+8.16%)
Jan 13, 2016 0.2228 0.2274 0.2140 0.2144 69,725 -0.01(-2.55%)
Jan 12, 2016 0.2417 0.2417 0.2200 0.2200 47,400 -0.01(-6.38%)
Jan 11, 2016 0.2654 0.2654 0.2304 0.2350 15,690 -0.02(-8.42%)
Jan 08, 2016 0.2600 0.2669 0.2516 0.2566 14,100 +0.01(+2.64%)
Jan 07, 2016 0.2561 0.2645 0.2500 0.2500 56,250 +0.00(+1.50%)
Jan 06, 2016 0.2374 0.2463 0.2374 0.2463 21,100 +0.02(+10.20%)
Jan 05, 2016 0.2360 0.2360 0.2235 0.2235 35,500 -0.03(-13.37%)
Jan 04, 2016 0.2311 0.2580 0.2300 0.2580 7,000 +0.05(+22.62%)
Dec 31, 2015 0.2104 0.2104 0.2104 0 -0.01(-4.36%)
Dec 30, 2015 0.2200 0.2210 0.2200 0.2200 48,700 -0.01(-3.97%)
Dec 29, 2015 0.2212 0.2300 0.2211 0.2291 21,900 +0.01(+3.20%)
Dec 28, 2015 0.2140 0.2220 0.2140 0.2220 14,025 +0.01(+3.54%)
Dec 23, 2015 0.2144 0.2144 0.2144 0 +0.00(+2.05%)
Dec 22, 2015 0.2200 0.2200 0.2101 0.2101 6,389 -0.01(-6.58%)
Dec 21, 2015 0.2100 0.2249 0.2100 0.2249 21,500 +0.01(+5.59%)
Dec 18, 2015 0.2016 0.2239 0.1954 0.2130 65,280 +0.02(+7.85%)
Dec 17, 2015 0.1890 0.1975 0.1890 0.1975 14,520 -0.01(-3.66%)
Dec 16, 2015 0.2200 0.2301 0.1900 0.2050 61,166 -0.02(-6.82%)
Dec 15, 2015 0.2000 0.2200 0.2000 0.2200 11,380 +0.02(+10.55%)
Dec 14, 2015 0.2150 0.2200 0.1950 0.1990 69,100 -0.03(-11.56%)
Dec 11, 2015 0.2200 0.2257 0.2103 0.2250 54,100 -0.00(-1.70%)
Dec 10, 2015 0.2300 0.2385 0.2230 0.2289 78,175 -0.01(-4.15%)
Dec 09, 2015 0.2300 0.2480 0.2300 0.2388 14,000 -0.00(-0.83%)
Dec 08, 2015 0.2408 0.2408 0.2408 0.2408 13,900 -0.01(-4.82%)
Dec 07, 2015 0.2590 0.2689 0.2374 0.2530 77,500 -0.02(-5.95%)
Dec 04, 2015 0.2528 0.2714 0.2500 0.2690 19,300 +0.02(+9.31%)
Dec 03, 2015 0.2490 0.2490 0.2448 0.2461 10,000 +0.00(+0.90%)
Dec 02, 2015 0.2350 0.2445 0.2300 0.2439 39,500 +0.00(+1.04%)
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.