Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atac Resources Ltd (TSV: ATC )

0.1250 UNCHANGED
Last Price Updated: 12:56 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 31, 2016 0.7400 0.7500 0.7300 0.7500 105,085 +0.04(+5.63%)
May 30, 2016 0.7000 0.7200 0.6900 0.7100 81,610 +0.01(+1.43%)
May 27, 2016 0.7200 0.7400 0.7000 0.7000 99,225 -0.04(-5.41%)
May 26, 2016 0.7600 0.7700 0.7400 0.7400 152,398 -0.01(-1.33%)
May 25, 2016 0.7600 0.7900 0.7300 0.7500 489,971 -0.03(-3.85%)
May 24, 2016 0.8200 0.8300 0.7600 0.7800 355,953 -0.08(-9.30%)
May 20, 2016 0.8600 0.8600 0.8600 0 +0.02(+2.38%)
May 19, 2016 0.7700 0.8500 0.7600 0.8400 175,185 +0.05(+6.33%)
May 18, 2016 0.8600 0.8800 0.7900 0.7900 401,124 -0.09(-10.23%)
May 17, 2016 0.8000 0.8800 0.8000 0.8800 765,750 +0.07(+8.64%)
May 16, 2016 0.8200 0.8200 0.8000 0.8100 485,900 +0.00(+0.00%)
May 13, 2016 0.8000 0.8200 0.8000 0.8100 219,972 +0.00(+0.00%)
May 12, 2016 0.7800 0.8200 0.7600 0.8100 1,007,270 +0.06(+8.00%)
May 11, 2016 0.7300 0.7700 0.7300 0.7500 167,200 +0.00(+0.00%)
May 10, 2016 0.7100 0.7500 0.7100 0.7500 53,310 +0.04(+5.63%)
May 09, 2016 0.7600 0.7600 0.7100 0.7100 136,129 -0.06(-7.79%)
May 06, 2016 0.7600 0.7700 0.7400 0.7700 132,450 +0.02(+2.67%)
May 05, 2016 0.7200 0.7600 0.7200 0.7500 115,210 +0.01(+1.35%)
May 04, 2016 0.7600 0.7700 0.7000 0.7400 180,838 -0.03(-3.90%)
May 03, 2016 0.7700 0.7800 0.7400 0.7700 240,106 +0.00(+0.00%)
May 02, 2016 0.7500 0.7700 0.7200 0.7700 483,791 +0.05(+6.94%)
Apr 29, 2016 0.7400 0.7700 0.7200 0.7200 299,506 -0.01(-1.37%)
Apr 28, 2016 0.7300 0.7400 0.7100 0.7300 265,619 +0.01(+1.39%)
Apr 27, 2016 0.7200 0.7300 0.6800 0.7200 353,737 +0.03(+4.35%)
Apr 26, 2016 0.7000 0.7100 0.6800 0.6900 100,450 -0.01(-1.43%)
Apr 25, 2016 0.7200 0.7300 0.6800 0.7000 136,070 -0.02(-2.78%)
Apr 22, 2016 0.7600 0.7600 0.7000 0.7200 227,008 -0.03(-4.00%)
Apr 21, 2016 0.7700 0.7700 0.7300 0.7500 283,050 +0.03(+4.17%)
Apr 20, 2016 0.7600 0.7900 0.7000 0.7200 445,740 -0.04(-5.26%)
Apr 19, 2016 0.6200 0.7600 0.6200 0.7600 921,716 +0.14(+22.58%)
Apr 18, 2016 0.5900 0.6200 0.5800 0.6200 211,660 +0.04(+6.90%)
Apr 15, 2016 0.5700 0.6000 0.5700 0.5800 135,635 +0.01(+1.75%)
Apr 14, 2016 0.5700 0.5800 0.5600 0.5700 140,640 +0.00(+0.00%)
Apr 13, 2016 0.6000 0.6100 0.5700 0.5700 398,469 -0.05(-8.06%)
Apr 12, 2016 0.5800 0.6500 0.5700 0.6200 1,036,368 +0.05(+8.77%)
Apr 11, 2016 0.5700 0.5900 0.5600 0.5700 582,991 +0.00(+0.00%)
Apr 08, 2016 0.5600 0.5700 0.5600 0.5700 212,700 +0.00(+0.00%)
Apr 07, 2016 0.5500 0.5700 0.5500 0.5700 104,150 +0.04(+7.55%)
Apr 06, 2016 0.5300 0.5400 0.5300 0.5300 25,000 +0.00(+0.00%)
Apr 05, 2016 0.5500 0.5500 0.5200 0.5300 118,800 +0.01(+1.92%)
Apr 04, 2016 0.5300 0.5500 0.5200 0.5200 66,135 -0.03(-5.45%)
Apr 01, 2016 0.5200 0.5500 0.5100 0.5500 54,100 +0.03(+5.77%)
Mar 31, 2016 0.5100 0.5400 0.5100 0.5200 168,150 +0.03(+6.12%)
Mar 30, 2016 0.5000 0.5100 0.4900 0.4900 43,700 -0.02(-3.92%)
Mar 29, 2016 0.4900 0.5100 0.4900 0.5100 69,440 +0.03(+6.25%)
Mar 28, 2016 0.5000 0.5100 0.4800 0.4800 97,075 -0.01(-2.04%)
Mar 24, 2016 0.4900 0.4900 0.4900 0 -0.04(-7.55%)
Mar 23, 2016 0.5000 0.5400 0.4900 0.5300 83,400 +0.02(+3.92%)
Mar 22, 2016 0.5200 0.5300 0.5100 0.5100 113,307 +0.00(+0.00%)
Mar 21, 2016 0.5100 0.5100 0.5000 0.5100 52,100 +0.01(+2.00%)
Mar 18, 2016 0.4950 0.5200 0.4950 0.5000 97,608 +0.00(+0.00%)
Mar 17, 2016 0.5400 0.5500 0.5000 0.5000 294,946 -0.03(-5.66%)
Mar 16, 2016 0.4750 0.5500 0.4750 0.5300 316,468 +0.04(+8.16%)
Mar 15, 2016 0.4800 0.4900 0.4800 0.4900 41,348 +0.01(+1.03%)
Mar 14, 2016 0.5000 0.5000 0.4850 0.4850 140,780 -0.03(-4.90%)
Mar 11, 2016 0.5200 0.5200 0.4900 0.5100 265,715 -0.02(-3.77%)
Mar 10, 2016 0.5000 0.5300 0.5000 0.5300 109,875 +0.03(+6.00%)
Mar 09, 2016 0.5100 0.5200 0.5000 0.5000 119,030 -0.01(-1.96%)
Mar 08, 2016 0.5400 0.5400 0.5000 0.5100 64,900 -0.02(-3.77%)
Mar 07, 2016 0.5500 0.5600 0.5100 0.5300 241,590 +0.00(+0.00%)
Mar 04, 2016 0.5600 0.5800 0.5200 0.5300 258,384 -0.02(-3.64%)
Mar 03, 2016 0.5500 0.5600 0.5300 0.5500 96,100 +0.03(+5.77%)
Mar 02, 2016 0.5300 0.5300 0.5200 0.5200 70,050 -0.02(-3.70%)
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.