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 (%)
Sep 29, 2017 0.6048 0.6048 0.5666 0.5791 40,941 -0.02(-3.47%)
Sep 28, 2017 0.5831 0.6069 0.5759 0.5999 41,100 +0.02(+3.18%)
Sep 27, 2017 0.6000 0.6097 0.5814 0.5814 25,499 -0.04(-6.32%)
Sep 26, 2017 0.6089 0.6249 0.6028 0.6206 20,970 +0.01(+2.16%)
Sep 25, 2017 0.6000 0.6288 0.5947 0.6075 84,510 +0.04(+6.39%)
Sep 22, 2017 0.5531 0.6000 0.5531 0.5710 123,469 +0.03(+6.31%)
Sep 21, 2017 0.5875 0.5875 0.5371 0.5371 159,925 -0.04(-6.36%)
Sep 20, 2017 0.5990 0.6000 0.5736 0.5736 46,965 -0.03(-4.51%)
Sep 19, 2017 0.6158 0.6292 0.5928 0.6007 50,416 -0.01(-1.93%)
Sep 18, 2017 0.6430 0.6430 0.6082 0.6125 201,723 -0.01(-1.87%)
Sep 15, 2017 0.6035 0.6258 0.6035 0.6242 25,990 +0.01(+2.33%)
Sep 14, 2017 0.5948 0.6267 0.5937 0.6100 62,010 -0.00(-0.11%)
Sep 13, 2017 0.6225 0.6225 0.6000 0.6107 48,151 -0.02(-3.06%)
Sep 12, 2017 0.6181 0.6431 0.5969 0.6300 93,900 +0.01(+2.11%)
Sep 11, 2017 0.6334 0.6334 0.6053 0.6170 30,500 -0.04(-5.40%)
Sep 08, 2017 0.6254 0.6539 0.6254 0.6522 19,420 +0.01(+1.05%)
Sep 07, 2017 0.6550 0.6600 0.6100 0.6454 147,582 +0.00(+0.55%)
Sep 06, 2017 0.6952 0.7164 0.6419 0.6419 135,065 -0.05(-6.75%)
Sep 05, 2017 0.6359 0.7179 0.6300 0.6884 174,664 +0.06(+9.62%)
Sep 01, 2017 0.6274 0.6419 0.6274 0.6280 110,375 -0.01(-1.06%)
Aug 31, 2017 0.5980 0.6357 0.5865 0.6347 107,938 +0.03(+5.78%)
Aug 30, 2017 0.5410 0.6129 0.5410 0.6000 276,330 +0.04(+7.93%)
Aug 29, 2017 0.5250 0.5942 0.5220 0.5559 297,895 +0.04(+6.90%)
Aug 28, 2017 0.5000 0.5300 0.4989 0.5200 217,870 +0.03(+5.95%)
Aug 25, 2017 0.4674 0.4930 0.4588 0.4908 57,176 +0.01(+3.13%)
Aug 24, 2017 0.4681 0.4800 0.4664 0.4759 26,150 -0.01(-1.39%)
Aug 23, 2017 0.4693 0.4826 0.4693 0.4826 14,395 +0.01(+3.10%)
Aug 22, 2017 0.4690 0.4829 0.4649 0.4681 43,680 -0.03(-5.95%)
Aug 21, 2017 0.4659 0.4977 0.4659 0.4977 25,082 +0.02(+3.69%)
Aug 18, 2017 0.5126 0.5199 0.4800 0.4800 61,818 -0.03(-5.36%)
Aug 17, 2017 0.5025 0.5253 0.4935 0.5072 81,790 +0.07(+17.30%)
Aug 16, 2017 0.4506 0.4506 0.4324 0.4324 14,060 -0.01(-1.73%)
Aug 15, 2017 0.4421 0.4421 0.4271 0.4400 22,100 -0.02(-4.03%)
Aug 14, 2017 0.4497 0.4619 0.4400 0.4585 8,124 +0.02(+4.20%)
Aug 11, 2017 0.4400 0.4400 0.4400 0.4400 2,500 -0.01(-1.23%)
Aug 10, 2017 0.4475 0.4536 0.4455 0.4455 5,550 +0.00(+0.04%)
Aug 09, 2017 0.4771 0.4771 0.4400 0.4453 34,500 -0.04(-7.94%)
Aug 08, 2017 0.4500 0.4839 0.4500 0.4837 98,537 +0.03(+7.49%)
Aug 07, 2017 0.4400 0.4700 0.4295 0.4500 12,373 +0.01(+2.27%)
Aug 04, 2017 0.4500 0.4683 0.4400 0.4400 54,340 -0.03(-6.58%)
Aug 03, 2017 0.4721 0.4721 0.4500 0.4710 47,700 -0.01(-2.30%)
Aug 02, 2017 0.4820 0.4982 0.4820 0.4821 23,500 -0.01(-2.61%)
Aug 01, 2017 0.4850 0.5100 0.4844 0.4950 23,350 +0.01(+1.73%)
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%)
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.