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 (%)
Oct 31, 2012 2.330 2.360 2.200 2.218 40,400 -0.07(-3.14%)
Oct 26, 2012 2.290 2.290 2.290 0 +0.07(+3.15%)
Oct 25, 2012 2.193 2.250 2.193 2.220 39,455 +0.02(+0.91%)
Oct 24, 2012 2.270 2.276 2.187 2.200 51,915 -0.06(-2.65%)
Oct 23, 2012 2.353 2.353 2.250 2.260 48,570 -0.11(-4.70%)
Oct 19, 2012 2.400 2.400 2.340 2.372 32,250 -0.03(-1.17%)
Oct 18, 2012 2.380 2.413 2.380 2.400 53,472 -0.00(-0.02%)
Oct 17, 2012 2.467 2.470 2.400 2.400 22,487 -0.04(-1.64%)
Oct 16, 2012 2.431 2.475 2.431 2.440 22,400 +0.00(+0.21%)
Oct 15, 2012 2.448 2.459 2.400 2.435 34,835 -0.06(-2.60%)
Oct 12, 2012 2.540 2.550 2.476 2.500 52,100 -0.05(-1.96%)
Oct 11, 2012 2.530 2.600 2.530 2.550 22,706 -0.00(-0.08%)
Oct 10, 2012 2.580 2.590 2.540 2.552 22,300 +0.00(+0.08%)
Oct 09, 2012 2.628 2.660 2.550 2.550 51,092 -0.10(-3.77%)
Oct 08, 2012 2.540 2.650 2.540 2.650 21,432 +0.09(+3.52%)
Oct 06, 2012 2.620 2.620 2.555 2.560 56,242 +0.00(+0.00%)
Oct 05, 2012 2.620 2.620 2.555 2.560 56,242 -0.02(-0.97%)
Oct 04, 2012 2.576 2.610 2.564 2.585 21,640 +0.04(+1.77%)
Oct 03, 2012 2.598 2.610 2.514 2.540 22,735 +0.04(+1.78%)
Oct 02, 2012 2.560 2.583 2.495 2.495 34,550 -0.06(-2.52%)
Oct 01, 2012 2.582 2.622 2.530 2.560 44,225 -0.01(-0.54%)
Sep 28, 2012 2.630 2.630 2.543 2.574 41,400 -0.09(-3.23%)
Sep 27, 2012 2.690 2.690 2.616 2.660 50,135 +0.05(+1.92%)
Sep 26, 2012 2.600 2.620 2.520 2.610 63,910 -0.04(-1.51%)
Sep 25, 2012 2.740 2.740 2.600 2.650 73,492 -0.02(-0.82%)
Sep 24, 2012 2.700 2.780 2.657 2.672 85,385 -0.02(-0.61%)
Sep 21, 2012 2.704 2.720 2.680 2.688 12,202 +0.02(+0.69%)
Sep 20, 2012 2.717 2.740 2.660 2.670 32,180 -0.07(-2.48%)
Sep 19, 2012 2.790 2.790 2.721 2.738 27,348 -0.05(-1.65%)
Sep 18, 2012 2.795 2.849 2.740 2.784 70,905 -0.02(-0.57%)
Sep 17, 2012 2.743 2.845 2.573 2.800 124,561 +0.27(+10.78%)
Sep 14, 2012 2.589 2.610 2.478 2.527 85,154 -0.00(-0.10%)
Sep 13, 2012 2.421 2.564 2.396 2.530 42,549 +0.09(+3.60%)
Sep 12, 2012 2.523 2.524 2.430 2.442 50,194 -0.12(-4.57%)
Sep 11, 2012 2.540 2.580 2.514 2.559 28,700 +0.04(+1.49%)
Sep 10, 2012 2.590 2.600 2.510 2.522 38,939 -0.03(-1.35%)
Sep 07, 2012 2.640 2.660 2.530 2.556 73,155 +0.02(+0.95%)
Sep 06, 2012 2.481 2.571 2.470 2.532 54,184 +0.11(+4.63%)
Sep 05, 2012 2.520 2.520 2.390 2.420 30,920 -0.11(-4.23%)
Sep 04, 2012 2.640 2.660 2.502 2.527 18,539 -0.08(-3.24%)
Aug 31, 2012 2.490 2.611 2.490 2.611 15,150 +0.11(+4.25%)
Aug 30, 2012 2.545 2.550 2.480 2.505 19,750 -0.06(-2.53%)
Aug 29, 2012 2.619 2.619 2.557 2.570 31,300 -0.08(-3.02%)
Aug 27, 2012 2.671 2.704 2.650 2.650 14,980 -0.01(-0.26%)
Aug 24, 2012 2.693 2.693 2.627 2.657 25,025 -0.04(-1.59%)
Aug 23, 2012 2.750 2.771 2.683 2.700 109,770 +0.00(+0.00%)
Aug 22, 2012 2.832 2.840 2.677 2.700 62,400 -0.10(-3.61%)
Aug 21, 2012 2.932 2.993 2.750 2.801 72,810 +0.14(+5.06%)
Aug 20, 2012 2.528 2.680 2.510 2.666 22,950 +0.12(+4.55%)
Aug 17, 2012 2.614 2.614 2.550 2.550 18,659 -0.06(-2.26%)
Aug 16, 2012 2.638 2.647 2.500 2.609 55,300 -0.05(-2.03%)
Aug 15, 2012 2.704 2.736 2.663 2.663 4,375 -0.04(-1.44%)
Aug 14, 2012 2.780 2.780 2.700 2.702 11,400 -0.05(-1.89%)
Aug 13, 2012 2.700 2.754 2.687 2.754 2,600 +0.03(+1.27%)
Aug 11, 2012 2.760 2.760 2.697 2.720 10,000 +0.00(+0.00%)
Aug 10, 2012 2.760 2.760 2.697 2.720 10,000 -0.03(-0.98%)
Aug 09, 2012 2.726 2.800 2.720 2.747 3,622 +0.10(+3.64%)
Aug 08, 2012 2.759 2.798 2.641 2.650 14,492 -0.11(-3.99%)
Aug 07, 2012 2.703 2.800 2.703 2.760 35,100 +0.02(+0.73%)
Aug 06, 2012 2.640 2.740 2.640 2.740 9,168 +0.06(+2.24%)
Aug 03, 2012 2.661 2.689 2.630 2.680 7,000 +0.10(+3.82%)
Aug 02, 2012 2.636 2.636 2.582 2.582 9,700 -0.06(-2.22%)
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.