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 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%)
May 01, 2017 0.4134 0.4374 0.4100 0.4200 34,240 +0.01(+1.77%)
Apr 28, 2017 0.4127 0.4137 0.4127 0.4127 3,560 -0.01(-1.78%)
Apr 27, 2017 0.4200 0.4300 0.4200 0.4202 25,225 -0.00(-0.71%)
Apr 26, 2017 0.4150 0.4331 0.4102 0.4232 57,100 +0.00(+0.07%)
Apr 25, 2017 0.4435 0.4435 0.4102 0.4229 96,850 -0.02(-5.20%)
Apr 24, 2017 0.4554 0.4694 0.4427 0.4461 40,926 -0.03(-5.45%)
Apr 21, 2017 0.4500 0.4718 0.4420 0.4718 4,200 +0.02(+4.82%)
Apr 20, 2017 0.4431 0.4570 0.4423 0.4501 31,750 +0.02(+4.67%)
Apr 19, 2017 0.4341 0.4570 0.4300 0.4300 16,870 -0.02(-4.93%)
Apr 18, 2017 0.4532 0.4532 0.4311 0.4523 87,100 -0.02(-3.42%)
Apr 17, 2017 0.4900 0.4923 0.4466 0.4683 44,487 -0.02(-4.42%)
Apr 13, 2017 0.4575 0.4900 0.4321 0.4900 52,070 +0.04(+7.76%)
Apr 12, 2017 0.4477 0.4562 0.4250 0.4547 49,180 +0.01(+3.22%)
Apr 11, 2017 0.3921 0.4466 0.3921 0.4405 241,320 +0.06(+15.92%)
Apr 10, 2017 0.3648 0.4005 0.3611 0.3800 102,435 +0.06(+19.16%)
Apr 07, 2017 0.3344 0.3344 0.3150 0.3189 14,663 -0.01(-3.19%)
Apr 06, 2017 0.3200 0.3294 0.3183 0.3294 13,000 +0.02(+6.33%)
Apr 05, 2017 0.3098 0.3098 0.3098 0.3098 1,000 -0.01(-3.49%)
Apr 04, 2017 0.3170 0.3301 0.3170 0.3210 9,720 +0.01(+3.55%)
Apr 03, 2017 0.3147 0.3309 0.3100 0.3100 27,540 -0.02(-6.96%)
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%)
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.