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 (%)
Jul 31, 2017 0.5000 0.5039 0.4863 0.4866 13,200 -0.01(-2.68%)
Jul 28, 2017 0.5000 0.5100 0.4931 0.5000 85,667 +0.01(+2.56%)
Jul 27, 2017 0.4947 0.5147 0.4826 0.4875 81,680 +0.00(+0.12%)
Jul 26, 2017 0.4486 0.4869 0.4486 0.4869 10,324 +0.05(+11.11%)
Jul 25, 2017 0.4580 0.4583 0.4382 0.4382 24,550 -0.02(-4.53%)
Jul 24, 2017 0.4360 0.4590 0.4360 0.4590 19,770 +0.03(+8.05%)
Jul 21, 2017 0.4420 0.4420 0.3960 0.4248 98,277 -0.02(-3.61%)
Jul 20, 2017 0.4551 0.4570 0.4330 0.4407 48,750 -0.03(-6.97%)
Jul 19, 2017 0.4401 0.4737 0.4400 0.4737 18,500 +0.02(+4.10%)
Jul 18, 2017 0.4400 0.4558 0.4400 0.4550 12,000 +0.00(+0.92%)
Jul 17, 2017 0.4246 0.4691 0.4246 0.4509 62,628 +0.03(+6.67%)
Jul 14, 2017 0.4466 0.4466 0.4166 0.4227 132,475 +0.00(+0.64%)
Jul 13, 2017 0.4724 0.4724 0.4200 0.4200 9,499 -0.05(-9.68%)
Jul 12, 2017 0.4021 0.4664 0.4021 0.4650 27,196 +0.07(+16.25%)
Jul 11, 2017 0.4085 0.4085 0.3890 0.4000 22,716 -0.01(-1.74%)
Jul 10, 2017 0.4151 0.4151 0.3997 0.4071 54,032 -0.01(-2.16%)
Jul 07, 2017 0.4362 0.4362 0.4161 0.4161 31,000 -0.01(-2.39%)
Jul 06, 2017 0.4300 0.4372 0.4240 0.4263 22,900 -0.00(-1.09%)
Jul 05, 2017 0.4296 0.4379 0.4276 0.4310 34,650 -0.01(-1.60%)
Jul 03, 2017 0.4570 0.4720 0.4380 0.4380 32,400 -0.03(-6.07%)
Jun 30, 2017 0.4700 0.4970 0.4663 0.4663 18,100 -0.00(-0.28%)
Jun 29, 2017 0.4889 0.4889 0.4676 0.4676 20,000 -0.01(-2.58%)
Jun 28, 2017 0.4939 0.4939 0.4800 0.4800 13,750 -0.02(-3.50%)
Jun 27, 2017 0.4975 0.4975 0.4974 0.4974 4,900 +0.02(+3.41%)
Jun 26, 2017 0.5200 0.5200 0.4733 0.4810 11,900 -0.01(-1.41%)
Jun 23, 2017 0.4987 0.5230 0.4879 0.4879 35,180 -0.01(-1.05%)
Jun 22, 2017 0.4961 0.5100 0.4931 0.4931 8,750 +0.01(+2.03%)
Jun 21, 2017 0.4600 0.4855 0.4600 0.4833 21,984 +0.02(+3.78%)
Jun 19, 2017 0.4657 0.4657 0.4657 0 -0.05(-9.06%)
Jun 16, 2017 0.5000 0.5199 0.5000 0.5121 49,100 +0.01(+2.46%)
Jun 15, 2017 0.5100 0.5300 0.4841 0.4998 29,400 -0.01(-1.67%)
Jun 14, 2017 0.5000 0.5262 0.4955 0.5083 91,585 +0.02(+3.95%)
Jun 13, 2017 0.4960 0.4963 0.4890 0.4890 41,775 -0.00(-0.20%)
Jun 12, 2017 0.4740 0.4900 0.4666 0.4900 30,048 +0.00(+1.01%)
Jun 09, 2017 0.4800 0.4851 0.4671 0.4851 14,700 -0.00(-0.02%)
Jun 08, 2017 0.5000 0.5082 0.4760 0.4852 54,501 -0.01(-2.08%)
Jun 07, 2017 0.4951 0.5000 0.4950 0.4955 40,150 +0.00(+0.59%)
Jun 06, 2017 0.4750 0.5000 0.4750 0.4926 50,600 +0.02(+4.81%)
Jun 05, 2017 0.4500 0.4785 0.4500 0.4700 69,175 +0.04(+8.22%)
Jun 02, 2017 0.4484 0.4489 0.4340 0.4343 15,650 -0.01(-1.72%)
Jun 01, 2017 0.4419 0.4419 0.4419 0.4419 11,000 +0.00(+0.45%)
May 31, 2017 0.4463 0.4537 0.4399 0.4399 29,561 -0.01(-2.24%)
May 30, 2017 0.4317 0.4575 0.4317 0.4500 38,548 +0.03(+5.88%)
May 26, 2017 0.4100 0.4250 0.4100 0.4250 14,400 +0.02(+4.73%)
May 25, 2017 0.4078 0.4257 0.4058 0.4058 51,828 -0.01(-1.46%)
May 24, 2017 0.4182 0.4230 0.4041 0.4118 29,785 +0.01(+2.26%)
May 23, 2017 0.4230 0.4285 0.4018 0.4027 63,830 -0.04(-8.48%)
May 22, 2017 0.3820 0.4400 0.3820 0.4400 22,300 +0.03(+7.58%)
May 19, 2017 0.4180 0.4180 0.4000 0.4090 28,150 -0.00(-0.27%)
May 18, 2017 0.4136 0.4141 0.4101 0.4101 7,500 -0.01(-1.35%)
May 17, 2017 0.4278 0.4454 0.4157 0.4157 92,660 -0.01(-3.08%)
May 16, 2017 0.3916 0.4289 0.3864 0.4289 21,400 +0.04(+11.03%)
May 15, 2017 0.3845 0.4000 0.3800 0.3863 44,060 +0.00(+0.47%)
May 12, 2017 0.3860 0.3860 0.3845 0.3845 2,300 -0.01(-3.25%)
May 11, 2017 0.3896 0.3974 0.3756 0.3974 39,650 +0.01(+3.09%)
May 10, 2017 0.3870 0.3870 0.3855 0.3855 10,490 +0.00(+1.02%)
May 09, 2017 0.3925 0.3925 0.3816 0.3816 8,700 -0.01(-1.90%)
May 08, 2017 0.3900 0.3908 0.3833 0.3890 32,844 +0.01(+3.71%)
May 05, 2017 0.3818 0.3900 0.3751 0.3751 33,740 -0.00(-0.19%)
May 04, 2017 0.3956 0.3956 0.3731 0.3758 21,600 -0.04(-9.31%)
May 03, 2017 0.4000 0.4259 0.3901 0.4144 48,300 +0.01(+3.60%)
May 02, 2017 0.4274 0.4274 0.3957 0.4000 16,418 -0.02(-4.76%)
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.