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 (%)
May 24, 2011 6.560 6.583 6.351 6.351 17,925 -0.30(-4.50%)
May 23, 2011 6.630 6.650 6.510 6.650 3,700 +0.05(+0.76%)
May 20, 2011 6.270 6.700 6.198 6.600 12,225 +0.35(+5.60%)
May 19, 2011 6.230 6.250 6.095 6.250 36,450 -0.06(-0.95%)
May 18, 2011 6.197 6.345 6.197 6.310 30,875 +0.09(+1.41%)
May 17, 2011 6.490 6.490 6.222 6.222 14,845 -0.27(-4.11%)
May 16, 2011 6.590 6.623 6.470 6.489 34,100 -0.21(-3.11%)
May 13, 2011 6.910 6.920 6.697 6.697 2,500 -0.15(-2.23%)
May 12, 2011 6.740 6.860 6.660 6.850 60,330 +0.01(+0.19%)
May 11, 2011 7.010 7.019 6.837 6.837 17,670 -0.10(-1.39%)
May 10, 2011 7.150 7.189 6.928 6.933 4,375 -0.16(-2.20%)
May 09, 2011 7.180 7.189 7.073 7.089 11,140 -0.04(-0.58%)
May 06, 2011 6.879 7.130 6.879 7.130 19,019 +0.29(+4.24%)
May 05, 2011 7.200 7.200 6.769 6.840 30,587 -0.45(-6.17%)
May 04, 2011 7.080 7.290 7.080 7.290 26,000 +0.10(+1.45%)
May 03, 2011 7.239 7.250 7.120 7.186 8,900 -0.08(-1.07%)
May 02, 2011 7.380 7.380 7.250 7.263 5,673 -0.11(-1.51%)
Apr 29, 2011 7.479 7.520 7.366 7.374 25,570 -0.08(-1.13%)
Apr 28, 2011 7.520 7.550 7.458 7.458 2,750 +0.16(+2.16%)
Apr 27, 2011 7.330 7.359 7.200 7.301 10,575 +0.03(+0.42%)
Apr 26, 2011 7.220 7.270 7.058 7.270 29,150 +0.00(+0.04%)
Apr 25, 2011 7.287 7.350 7.190 7.267 13,320 -0.09(-1.20%)
Apr 21, 2011 7.239 7.400 7.224 7.356 7,171 +0.07(+0.94%)
Apr 20, 2011 7.000 7.367 7.000 7.287 16,175 +0.13(+1.84%)
Apr 19, 2011 7.025 7.170 6.900 7.155 33,620 +0.23(+3.25%)
Apr 18, 2011 7.192 7.220 6.928 6.930 31,405 -0.29(-4.02%)
Apr 15, 2011 7.440 7.440 6.989 7.220 76,250 -0.26(-3.52%)
Apr 14, 2011 7.530 7.530 7.390 7.484 49,000 +0.01(+0.08%)
Apr 13, 2011 7.410 7.652 7.390 7.478 15,795 +0.10(+1.33%)
Apr 12, 2011 7.550 7.550 7.280 7.380 24,400 -0.07(-0.93%)
Apr 11, 2011 7.715 7.715 7.430 7.449 20,750 -0.31(-4.04%)
Apr 08, 2011 7.840 7.850 7.756 7.763 7,780 +0.02(+0.29%)
Apr 07, 2011 8.016 8.050 7.600 7.740 21,317 -0.24(-2.98%)
Apr 06, 2011 8.082 8.195 7.978 7.978 8,195 +0.08(+1.06%)
Apr 05, 2011 7.590 8.040 7.590 7.894 20,615 +0.44(+5.85%)
Apr 04, 2011 7.255 7.500 7.230 7.457 10,500 +0.21(+2.86%)
Apr 01, 2011 7.150 7.250 7.150 7.250 5,303 +0.14(+1.97%)
Mar 31, 2011 7.202 7.223 7.059 7.110 27,400 -0.16(-2.20%)
Mar 30, 2011 7.270 7.270 7.270 7.270 2,700 +0.11(+1.48%)
Mar 29, 2011 7.008 7.164 7.008 7.164 4,200 +0.10(+1.35%)
Mar 28, 2011 6.953 7.300 6.950 7.069 45,850 -0.04(-0.58%)
Mar 25, 2011 7.179 7.179 7.063 7.110 14,300 -0.04(-0.54%)
Mar 24, 2011 7.171 7.310 7.138 7.149 31,650 +0.02(+0.26%)
Mar 23, 2011 7.035 7.130 6.909 7.130 20,800 +0.17(+2.47%)
Mar 22, 2011 6.937 7.010 6.890 6.958 27,900 +0.04(+0.59%)
Mar 21, 2011 6.966 7.000 6.900 6.917 17,400 -0.08(-1.11%)
Mar 18, 2011 7.085 7.114 6.960 6.995 41,370 -0.05(-0.77%)
Mar 17, 2011 6.490 7.049 6.480 7.049 34,887 +0.56(+8.60%)
Mar 16, 2011 6.540 6.915 6.491 6.491 14,050 -0.01(-0.14%)
Mar 15, 2011 6.670 6.700 6.435 6.500 91,110 -0.26(-3.85%)
Mar 14, 2011 6.963 7.000 6.742 6.761 24,200 -0.29(-4.11%)
Mar 11, 2011 6.759 7.213 6.729 7.050 24,925 +0.11(+1.52%)
Mar 10, 2011 7.111 7.111 6.879 6.944 45,750 -0.24(-3.29%)
Mar 09, 2011 7.228 7.237 6.957 7.181 40,111 +0.02(+0.29%)
Mar 08, 2011 7.210 7.250 7.120 7.160 7,730 -0.15(-2.01%)
Mar 07, 2011 7.450 7.540 7.280 7.307 19,725 -0.11(-1.52%)
Mar 04, 2011 7.560 7.560 7.300 7.420 8,534 -0.08(-1.06%)
Mar 03, 2011 7.463 7.559 7.233 7.500 15,615 -0.23(-2.98%)
Mar 02, 2011 7.789 7.789 7.717 7.730 4,400 +0.01(+0.09%)
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.