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, 2017 0.6100 0.6100 0.5700 0.6100 164,980 +0.01(+1.67%)
May 30, 2017 0.5800 0.6100 0.5800 0.6000 104,913 +0.01(+1.69%)
May 29, 2017 0.5800 0.5900 0.5700 0.5900 14,300 +0.02(+3.51%)
May 26, 2017 0.5600 0.5800 0.5600 0.5700 101,620 +0.02(+3.64%)
May 25, 2017 0.5400 0.5700 0.5400 0.5500 68,880 +0.00(+0.00%)
May 24, 2017 0.5600 0.5600 0.5500 0.5500 63,935 +0.00(+0.00%)
May 23, 2017 0.5700 0.5700 0.5500 0.5500 85,985 +0.01(+1.85%)
May 19, 2017 0.5600 0.5700 0.5400 0.5400 46,800 -0.01(-1.82%)
May 18, 2017 0.5700 0.5700 0.5500 0.5500 68,035 -0.02(-3.51%)
May 17, 2017 0.5800 0.6100 0.5600 0.5700 359,460 -0.01(-1.72%)
May 16, 2017 0.5400 0.5800 0.5300 0.5800 190,675 +0.04(+7.41%)
May 15, 2017 0.5200 0.5500 0.5200 0.5400 147,139 +0.01(+1.89%)
May 12, 2017 0.5300 0.5400 0.5200 0.5300 127,450 +0.00(+0.00%)
May 11, 2017 0.5200 0.5300 0.5200 0.5300 94,150 +0.01(+1.92%)
May 10, 2017 0.5200 0.5500 0.5200 0.5200 157,149 +0.01(+1.96%)
May 09, 2017 0.5500 0.5500 0.5100 0.5100 224,400 -0.04(-7.27%)
May 08, 2017 0.5100 0.5500 0.5100 0.5500 207,574 +0.05(+10.00%)
May 05, 2017 0.5300 0.5300 0.5100 0.5000 139,850 -0.02(-3.85%)
May 04, 2017 0.5500 0.5500 0.5200 0.5200 101,050 -0.05(-8.77%)
May 03, 2017 0.5500 0.5800 0.5400 0.5700 90,430 +0.02(+3.64%)
May 02, 2017 0.5800 0.5900 0.5400 0.5500 220,194 -0.01(-1.79%)
May 01, 2017 0.5700 0.5900 0.5500 0.5600 99,560 -0.01(-1.75%)
Apr 28, 2017 0.5700 0.6000 0.5500 0.5700 78,370 +0.00(+0.00%)
Apr 27, 2017 0.5900 0.5900 0.5700 0.5700 56,294 -0.01(-1.72%)
Apr 26, 2017 0.5600 0.6100 0.5600 0.5800 336,818 +0.02(+3.57%)
Apr 25, 2017 0.6000 0.6200 0.5500 0.5600 311,454 -0.04(-6.67%)
Apr 24, 2017 0.6200 0.6300 0.6000 0.6000 153,850 -0.02(-3.23%)
Apr 21, 2017 0.6200 0.6300 0.6000 0.6200 90,856 +0.01(+1.64%)
Apr 20, 2017 0.5900 0.6300 0.5900 0.6100 240,162 +0.03(+5.17%)
Apr 19, 2017 0.5900 0.6100 0.5700 0.5800 259,980 -0.04(-6.45%)
Apr 18, 2017 0.6100 0.6300 0.5700 0.6200 210,940 +0.02(+3.33%)
Apr 17, 2017 0.6300 0.6500 0.6000 0.6000 397,528 -0.04(-6.25%)
Apr 13, 2017 0.6000 0.6500 0.5800 0.6400 610,765 +0.04(+6.67%)
Apr 12, 2017 0.6000 0.6200 0.5600 0.6000 560,045 +0.01(+1.69%)
Apr 11, 2017 0.5200 0.5900 0.5100 0.5900 1,548,612 +0.09(+19.19%)
Apr 10, 2017 0.4900 0.5200 0.4700 0.4950 1,709,385 +0.08(+17.86%)
Apr 07, 2017 0.4400 0.4450 0.4100 0.4200 116,763 -0.02(-3.45%)
Apr 06, 2017 0.4250 0.4350 0.4150 0.4350 18,900 +0.01(+2.35%)
Apr 05, 2017 0.4250 0.4300 0.4200 0.4250 15,300 +0.01(+2.41%)
Apr 04, 2017 0.4250 0.4400 0.4150 0.4150 121,350 +0.00(+0.00%)
Apr 03, 2017 0.4400 0.4450 0.4100 0.4150 147,874 -0.03(-5.68%)
Mar 31, 2017 0.4400 0.4400 0.4350 0.4400 73,600 -0.01(-1.12%)
Mar 30, 2017 0.4800 0.4800 0.4450 0.4450 42,540 -0.03(-7.29%)
Mar 29, 2017 0.4400 0.4800 0.4400 0.4800 361,702 +0.05(+12.94%)
Mar 28, 2017 0.4000 0.4550 0.3950 0.4250 162,757 +0.02(+6.25%)
Mar 27, 2017 0.4000 0.4100 0.3950 0.4000 110,800 +0.02(+3.90%)
Mar 24, 2017 0.3900 0.3900 0.3750 0.3850 77,860 -0.01(-1.28%)
Mar 23, 2017 0.3950 0.4050 0.3900 0.3900 120,169 -0.01(-2.50%)
Mar 22, 2017 0.4100 0.4100 0.3950 0.4000 93,650 -0.01(-1.23%)
Mar 21, 2017 0.4000 0.4100 0.3900 0.4050 137,969 +0.01(+1.25%)
Mar 20, 2017 0.3950 0.4000 0.3900 0.4000 69,531 +0.02(+3.90%)
Mar 17, 2017 0.4150 0.4150 0.3850 0.3850 147,165 -0.02(-6.10%)
Mar 16, 2017 0.4100 0.4200 0.3950 0.4100 474,976 +0.00(+0.00%)
Mar 15, 2017 0.4000 0.4100 0.3750 0.4100 368,826 +0.02(+6.49%)
Mar 14, 2017 0.3950 0.4000 0.3850 0.3850 135,250 -0.01(-1.28%)
Mar 13, 2017 0.3950 0.3950 0.3750 0.3900 289,299 +0.01(+1.30%)
Mar 10, 2017 0.3850 0.3850 0.3750 0.3850 243,012 -0.01(-1.28%)
Mar 09, 2017 0.4100 0.4100 0.3900 0.3900 183,130 -0.01(-2.50%)
Mar 08, 2017 0.4050 0.4050 0.3850 0.4000 218,915 -0.01(-2.44%)
Mar 07, 2017 0.4150 0.4150 0.4000 0.4100 164,300 -0.01(-2.38%)
Mar 06, 2017 0.4100 0.4200 0.4000 0.4200 138,775 +0.01(+1.20%)
Mar 03, 2017 0.4150 0.4200 0.3950 0.4150 248,800 +0.01(+3.75%)
Mar 02, 2017 0.4200 0.4200 0.4000 0.4000 204,650 -0.03(-6.98%)
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.