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 (%)
Mar 31, 2017 0.3333 0.3333 0.3320 0.3332 27,898 -0.01(-2.00%)
Mar 30, 2017 0.3401 0.3466 0.3326 0.3400 22,000 -0.01(-3.08%)
Mar 29, 2017 0.3311 0.3508 0.3311 0.3508 17,900 +0.03(+9.80%)
Mar 28, 2017 0.2972 0.3300 0.2972 0.3195 34,800 +0.02(+6.50%)
Mar 27, 2017 0.3037 0.3049 0.2930 0.3000 17,800 +0.02(+7.84%)
Mar 24, 2017 0.2942 0.2942 0.2782 0.2782 3,080 -0.02(-5.69%)
Mar 23, 2017 0.3000 0.3000 0.2950 0.2950 24,500 -0.02(-4.90%)
Mar 22, 2017 0.3102 0.3102 0.3102 0.3102 1,000 +0.02(+5.76%)
Mar 21, 2017 0.2987 0.3000 0.2933 0.2933 33,219 +0.01(+2.44%)
Mar 20, 2017 0.2978 0.2978 0.2863 0.2863 4,900 -0.01(-2.52%)
Mar 17, 2017 0.2995 0.3186 0.2901 0.2937 32,800 -0.01(-3.89%)
Mar 16, 2017 0.3064 0.3200 0.2990 0.3056 44,100 +0.01(+2.41%)
Mar 15, 2017 0.2952 0.3090 0.2775 0.2984 92,329 +0.01(+3.83%)
Mar 14, 2017 0.2900 0.2900 0.2823 0.2874 90,300 -0.01(-1.81%)
Mar 13, 2017 0.2839 0.2990 0.2790 0.2927 164,715 +0.01(+2.70%)
Mar 10, 2017 0.2900 0.2900 0.2765 0.2850 82,600 -0.01(-1.83%)
Mar 09, 2017 0.3067 0.3067 0.2903 0.2903 137,150 +0.00(+0.10%)
Mar 08, 2017 0.2950 0.3000 0.2900 0.2900 23,125 -0.01(-4.16%)
Mar 07, 2017 0.3040 0.3040 0.3026 0.3026 29,200 -0.01(-1.79%)
Mar 06, 2017 0.3012 0.3169 0.3000 0.3081 20,675 +0.01(+2.67%)
Mar 03, 2017 0.3136 0.3173 0.2962 0.3001 34,788 +0.01(+1.73%)
Mar 02, 2017 0.3101 0.3150 0.2950 0.2950 44,600 -0.03(-7.93%)
Mar 01, 2017 0.3013 0.3204 0.3005 0.3204 8,700 +0.01(+3.29%)
Feb 28, 2017 0.3356 0.3356 0.3100 0.3102 29,000 -0.02(-4.70%)
Feb 27, 2017 0.3530 0.3590 0.3255 0.3255 85,347 -0.03(-8.31%)
Feb 24, 2017 0.3550 0.3639 0.3500 0.3550 130,800 +0.01(+1.81%)
Feb 23, 2017 0.3479 0.3600 0.3470 0.3487 138,397 +0.01(+2.56%)
Feb 22, 2017 0.3536 0.3547 0.3400 0.3400 132,490 -0.02(-4.41%)
Feb 21, 2017 0.3632 0.3700 0.3527 0.3557 194,824 -0.01(-3.89%)
Feb 17, 2017 0.3701 0.3701 0.3701 0 -0.03(-8.19%)
Feb 16, 2017 0.4030 0.4031 0.3791 0.4031 38,546 +0.02(+4.48%)
Feb 15, 2017 0.3760 0.3940 0.3729 0.3858 39,236 +0.01(+1.53%)
Feb 14, 2017 0.3601 0.3803 0.3601 0.3800 53,004 +0.02(+6.29%)
Feb 13, 2017 0.3607 0.3627 0.3574 0.3575 44,540 -0.01(-4.00%)
Feb 10, 2017 0.3622 0.3801 0.3622 0.3724 78,050 +0.00(+0.65%)
Feb 09, 2017 0.4000 0.4000 0.3700 0.3700 70,943 -0.02(-6.09%)
Feb 08, 2017 0.4125 0.4176 0.3690 0.3940 119,075 -0.01(-1.50%)
Feb 07, 2017 0.4100 0.4125 0.3918 0.4000 88,600 +0.00(+0.15%)
Feb 06, 2017 0.4032 0.4169 0.3994 0.3994 66,524 -0.01(-1.36%)
Feb 03, 2017 0.3802 0.4179 0.3802 0.4049 83,555 +0.02(+5.64%)
Feb 02, 2017 0.3550 0.3843 0.3550 0.3833 120,500 +0.04(+10.52%)
Feb 01, 2017 0.3438 0.3573 0.3400 0.3468 6,550 +0.00(+0.73%)
Jan 31, 2017 0.3599 0.3599 0.3443 0.3443 37,800 -0.00(-1.40%)
Jan 30, 2017 0.3240 0.3510 0.3240 0.3492 8,090 +0.01(+2.08%)
Jan 27, 2017 0.3396 0.3421 0.3250 0.3421 20,900 +0.02(+5.20%)
Jan 26, 2017 0.3488 0.3510 0.3252 0.3252 34,432 -0.02(-7.09%)
Jan 25, 2017 0.3261 0.3500 0.3261 0.3500 69,300 +0.02(+5.96%)
Jan 24, 2017 0.3405 0.3439 0.3238 0.3303 73,880 -0.01(-3.19%)
Jan 23, 2017 0.3650 0.3727 0.3402 0.3412 66,355 -0.01(-2.51%)
Jan 20, 2017 0.3300 0.3650 0.3300 0.3500 108,830 +0.01(+2.07%)
Jan 19, 2017 0.3072 0.3429 0.2975 0.3429 96,527 +0.00(+1.33%)
Jan 18, 2017 0.3259 0.3422 0.3161 0.3384 167,936 +0.02(+7.50%)
Jan 17, 2017 0.3100 0.3241 0.3043 0.3148 67,839 +0.04(+14.47%)
Jan 13, 2017 0.2750 0.2750 0.2750 0 -0.00(-1.54%)
Jan 12, 2017 0.2800 0.2889 0.2730 0.2793 22,431 +0.01(+4.45%)
Jan 11, 2017 0.2831 0.2850 0.2674 0.2674 263,393 -0.02(-7.79%)
Jan 10, 2017 0.3000 0.3000 0.2886 0.2900 56,275 -0.01(-4.67%)
Jan 09, 2017 0.3301 0.3301 0.3006 0.3042 74,025 -0.01(-3.95%)
Jan 06, 2017 0.3274 0.3274 0.3079 0.3167 34,400 -0.01(-3.15%)
Jan 05, 2017 0.3297 0.3420 0.3270 0.3270 35,585 +0.00(+0.25%)
Jan 04, 2017 0.3200 0.3378 0.3200 0.3262 22,300 +0.02(+4.99%)
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.