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 (%)
Oct 30, 2009 0.8395 0.8490 0.8012 0.8464 153,700 +0.03(+4.30%)
Oct 29, 2009 0.7868 0.8764 0.7868 0.8115 47,750 +0.05(+6.08%)
Oct 28, 2009 0.8151 0.8151 0.7650 0.7650 5,000 -0.11(-12.67%)
Oct 27, 2009 0.9231 0.9231 0.8760 0.8760 18,000 -0.07(-7.72%)
Oct 26, 2009 1.078 1.078 0.9420 0.9493 13,300 -0.17(-15.24%)
Oct 23, 2009 1.122 1.122 1.120 1.120 28,200 -0.04(-3.83%)
Oct 22, 2009 1.165 1.165 1.165 1.165 1,000 +0.02(+1.49%)
Oct 21, 2009 1.178 1.207 1.147 1.147 15,000 -0.05(-4.18%)
Oct 20, 2009 1.175 1.198 1.172 1.198 43,900 -0.02(-1.34%)
Oct 19, 2009 1.187 1.214 1.055 1.214 47,400 -0.04(-3.17%)
Oct 16, 2009 1.263 1.263 1.245 1.254 14,000 +0.08(+7.24%)
Oct 15, 2009 1.068 1.170 1.039 1.169 76,400 +0.12(+11.07%)
Oct 14, 2009 1.028 1.052 1.018 1.052 70,800 +0.07(+7.02%)
Oct 13, 2009 0.9920 0.9983 0.9835 0.9835 18,700 +0.01(+1.17%)
Oct 09, 2009 0.9721 0.9721 0.9721 0.9721 0 -0.08(-7.85%)
Oct 08, 2009 1.073 1.121 1.050 1.055 16,500 -0.06(-5.01%)
Oct 07, 2009 0.9300 1.111 0.9028 1.111 19,800 +0.22(+24.87%)
Oct 06, 2009 0.9445 0.9546 0.8893 0.8893 20,400 +0.03(+3.05%)
Oct 05, 2009 0.7582 0.8640 0.7582 0.8630 9,700 +0.12(+15.84%)
Oct 02, 2009 0.7216 0.7600 0.7216 0.7450 28,500 +0.02(+2.45%)
Oct 01, 2009 0.7473 0.7473 0.7110 0.7272 14,000 -0.02(-2.27%)
Sep 30, 2009 0.7533 0.7533 0.7441 0.7441 3,000 -0.01(-1.02%)
Sep 29, 2009 0.7473 0.7588 0.7473 0.7518 5,000 +0.02(+2.70%)
Sep 28, 2009 0.6795 0.7380 0.6795 0.7320 59,800 +0.05(+7.38%)
Sep 25, 2009 0.6444 0.7123 0.6271 0.6817 48,000 +0.04(+6.75%)
Sep 24, 2009 0.6628 0.6628 0.6315 0.6386 53,634 +0.02(+3.17%)
Sep 23, 2009 0.7696 0.7980 0.6188 0.6190 76,300 +0.13(+26.97%)
Sep 21, 2009 0.4875 0.4875 0.4875 0 -0.00(-0.91%)
Sep 18, 2009 0.4622 0.4920 0.4622 0.4920 19,000 +0.02(+3.84%)
Sep 16, 2009 0.4738 0.4738 0.4738 0 +0.01(+1.46%)
Sep 15, 2009 0.4660 0.4670 0.4660 0.4670 5,300 +0.03(+7.85%)
Sep 14, 2009 0.4330 0.4330 0.4330 0.4330 5,000 -0.04(-7.58%)
Sep 11, 2009 0.4693 0.4693 0.4685 0.4685 13,000 +0.01(+2.97%)
Sep 10, 2009 0.4536 0.4550 0.4536 0.4550 2,000 -0.01(-2.15%)
Sep 03, 2009 0.4650 0.4650 0.4650 0 +0.03(+6.29%)
Sep 02, 2009 0.4468 0.4645 0.4375 0.4375 5,000 -0.03(-7.37%)
Sep 01, 2009 0.4723 0.4723 0.4723 0.4723 2,000 +0.00(+0.70%)
Aug 31, 2009 0.4690 0.4690 0.4690 0.4690 18,000 -0.00(-0.85%)
Aug 28, 2009 0.4530 0.4800 0.4530 0.4730 29,000 +0.04(+10.39%)
Aug 26, 2009 0.4390 0.4420 0.4270 0.4285 17,500 -0.01(-1.95%)
Aug 25, 2009 0.4566 0.4566 0.4370 0.4370 14,000 -0.02(-5.31%)
Aug 24, 2009 0.4706 0.4706 0.4597 0.4615 28,000 -0.01(-1.07%)
Aug 21, 2009 0.4780 0.4780 0.4660 0.4665 24,500 -0.02(-3.44%)
Aug 20, 2009 0.5014 0.5014 0.4831 0.4831 4,000 -0.00(-0.29%)
Aug 19, 2009 0.4842 0.4845 0.4842 0.4845 14,000 -0.02(-3.72%)
Aug 18, 2009 0.5028 0.5032 0.5015 0.5032 17,000 +0.00(+0.04%)
Aug 17, 2009 0.5030 0.5030 0.5030 0.5030 500 +0.01(+1.21%)
Aug 14, 2009 0.5100 0.5100 0.4750 0.4970 69,900 -0.02(-4.05%)
Aug 13, 2009 0.5180 0.5180 0.5180 0.5180 4,000 -0.03(-4.95%)
Aug 12, 2009 0.5415 0.5640 0.5415 0.5450 13,000 +0.01(+1.21%)
Aug 11, 2009 0.6485 0.6645 0.5385 0.5385 96,900 -0.02(-3.41%)
Aug 10, 2009 0.5930 0.5945 0.5380 0.5575 80,500 -0.10(-14.62%)
Aug 07, 2009 0.6506 0.6765 0.6506 0.6530 15,000 +0.05(+7.58%)
Aug 06, 2009 0.6110 0.6110 0.5999 0.6070 9,000 +0.00(+0.55%)
Aug 05, 2009 0.6105 0.6105 0.5800 0.6037 12,000 -0.00(-0.21%)
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.