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 31, 2011 4.300 4.300 4.148 4.148 2,500 -0.22(-5.08%)
Oct 28, 2011 3.970 4.400 3.960 4.370 20,800 +0.36(+8.99%)
Oct 27, 2011 3.950 4.010 3.860 4.010 14,240 +0.20(+5.38%)
Oct 26, 2011 3.844 3.844 3.670 3.805 22,275 +0.05(+1.29%)
Oct 25, 2011 3.487 3.860 3.487 3.756 24,050 +0.21(+5.94%)
Oct 24, 2011 3.430 3.550 3.430 3.546 24,290 +0.20(+5.85%)
Oct 21, 2011 3.617 3.629 3.350 3.350 38,850 -0.12(-3.51%)
Oct 20, 2011 3.690 3.690 3.420 3.472 36,802 -0.24(-6.42%)
Oct 19, 2011 3.940 3.940 3.710 3.710 5,600 -0.28(-7.02%)
Oct 18, 2011 3.800 3.990 3.670 3.990 30,700 +0.15(+3.91%)
Oct 17, 2011 3.860 3.860 3.805 3.840 8,405 -0.08(-2.04%)
Oct 14, 2011 3.970 4.050 3.860 3.920 15,150 +0.16(+4.26%)
Oct 13, 2011 3.890 3.920 3.700 3.760 23,439 -0.28(-6.93%)
Oct 12, 2011 3.925 4.130 3.925 4.040 30,233 +0.20(+5.21%)
Oct 11, 2011 3.860 3.970 3.730 3.840 34,200 -0.05(-1.29%)
Oct 10, 2011 3.610 3.890 3.610 3.890 4,000 +0.23(+6.20%)
Oct 07, 2011 3.970 3.980 3.663 3.663 27,800 -0.27(-6.96%)
Oct 06, 2011 3.775 3.970 3.720 3.937 64,525 +0.25(+6.69%)
Oct 05, 2011 3.159 3.780 3.130 3.690 50,355 +0.50(+15.67%)
Oct 04, 2011 3.468 3.500 2.940 3.190 67,910 -0.52(-14.02%)
Oct 03, 2011 4.061 4.218 3.640 3.710 130,320 -0.21(-5.30%)
Sep 30, 2011 3.961 4.113 3.810 3.917 50,000 +0.00(+0.08%)
Sep 29, 2011 3.851 4.090 3.814 3.914 34,861 +0.07(+1.94%)
Sep 28, 2011 3.981 3.981 3.708 3.840 32,730 -0.19(-4.71%)
Sep 27, 2011 4.204 4.330 3.950 4.030 42,885 -0.03(-0.74%)
Sep 26, 2011 4.290 4.343 3.950 4.060 54,160 -0.05(-1.22%)
Sep 23, 2011 4.319 4.510 4.010 4.110 57,725 +0.03(+0.81%)
Sep 22, 2011 4.090 4.350 4.012 4.077 75,550 -0.81(-16.62%)
Sep 21, 2011 5.444 5.760 4.890 4.890 43,875 -0.54(-9.91%)
Sep 20, 2011 5.730 6.040 5.428 5.428 34,395 -0.18(-3.24%)
Sep 19, 2011 6.210 6.350 5.608 5.610 51,695 -0.70(-11.10%)
Sep 16, 2011 6.407 6.490 6.100 6.311 16,600 -0.03(-0.46%)
Sep 15, 2011 6.343 6.500 5.730 6.340 93,482 -0.02(-0.24%)
Sep 14, 2011 7.286 7.300 6.270 6.356 44,794 -1.01(-13.77%)
Sep 13, 2011 7.330 7.600 7.330 7.370 4,160 +0.07(+0.96%)
Sep 12, 2011 7.125 7.490 7.124 7.300 30,800 -0.07(-1.01%)
Sep 09, 2011 7.518 7.540 7.374 7.374 1,601 -0.15(-2.00%)
Sep 08, 2011 7.266 7.525 7.110 7.525 15,650 +0.34(+4.80%)
Sep 07, 2011 7.150 7.180 7.000 7.180 18,410 -0.11(-1.51%)
Sep 06, 2011 7.500 7.559 7.189 7.290 14,050 -0.24(-3.17%)
Sep 02, 2011 7.510 7.800 7.442 7.529 9,783 -0.01(-0.19%)
Sep 01, 2011 7.800 7.800 7.427 7.543 28,700 -0.24(-3.05%)
Aug 31, 2011 8.085 8.085 7.780 7.780 23,100 -0.40(-4.89%)
Aug 30, 2011 8.390 8.390 8.100 8.180 38,133 +0.40(+5.14%)
Aug 29, 2011 7.790 7.790 7.650 7.780 12,400 +0.09(+1.23%)
Aug 26, 2011 7.660 7.760 7.433 7.685 9,600 +0.05(+0.65%)
Aug 25, 2011 7.500 7.890 7.500 7.636 20,680 +0.11(+1.45%)
Aug 24, 2011 7.790 7.824 7.493 7.527 5,100 -0.38(-4.83%)
Aug 23, 2011 8.150 8.295 7.768 7.909 48,900 -0.45(-5.39%)
Aug 22, 2011 8.290 8.750 8.250 8.360 29,925 -0.11(-1.32%)
Aug 19, 2011 8.809 8.809 8.472 8.472 30,360 -0.36(-4.12%)
Aug 18, 2011 9.064 9.064 8.834 8.835 6,900 -0.37(-3.99%)
Aug 17, 2011 9.066 9.203 8.910 9.203 8,500 +0.11(+1.19%)
Aug 16, 2011 9.110 9.248 9.085 9.095 43,825 -0.04(-0.49%)
Aug 15, 2011 8.930 9.209 8.930 9.140 6,968 +0.20(+2.24%)
Aug 12, 2011 9.159 9.159 8.792 8.940 30,000 -0.20(-2.19%)
Aug 11, 2011 8.530 9.146 8.530 9.140 15,675 +0.42(+4.82%)
Aug 10, 2011 7.870 8.720 7.870 8.720 12,493 +0.92(+11.79%)
Aug 09, 2011 7.381 7.800 7.287 7.800 33,984 +0.20(+2.63%)
Aug 08, 2011 7.610 7.860 7.150 7.600 65,515 -0.86(-10.17%)
Aug 05, 2011 8.864 9.121 8.175 8.460 43,140 -0.44(-4.92%)
Aug 04, 2011 9.970 10.12 8.570 8.898 50,069 -1.04(-10.50%)
Aug 03, 2011 9.750 9.985 9.690 9.942 47,585 +0.30(+3.13%)
Aug 02, 2011 9.600 9.850 9.600 9.640 3,100 +0.29(+3.10%)
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.