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, 2016 0.5680 0.5755 0.5600 0.5743 40,111 +0.02(+3.48%)
May 27, 2016 0.5550 0.5550 0.5550 0 -0.02(-4.26%)
May 26, 2016 0.5850 0.5900 0.5676 0.5797 202,008 +0.01(+1.70%)
May 25, 2016 0.5690 0.5840 0.5546 0.5700 279,598 -0.01(-1.72%)
May 24, 2016 0.6214 0.6332 0.5800 0.5800 252,162 -0.06(-9.38%)
May 23, 2016 0.6400 0.6400 0.6400 0.6400 16,175 -0.01(-1.54%)
May 20, 2016 0.6400 0.6600 0.6301 0.6500 157,673 +0.02(+3.17%)
May 19, 2016 0.5920 0.6300 0.5770 0.6300 186,935 +0.02(+2.94%)
May 18, 2016 0.6806 0.6900 0.6091 0.6120 74,800 -0.06(-9.47%)
May 17, 2016 0.6095 0.6794 0.6095 0.6760 161,636 +0.06(+9.10%)
May 16, 2016 0.6374 0.6380 0.6184 0.6196 45,710 -0.02(-2.63%)
May 13, 2016 0.6257 0.6363 0.6200 0.6363 25,250 +0.00(+0.52%)
May 12, 2016 0.5940 0.6380 0.5851 0.6330 78,270 +0.07(+11.84%)
May 11, 2016 0.5798 0.5900 0.5660 0.5660 17,650 -0.00(-0.70%)
May 10, 2016 0.5468 0.5700 0.5454 0.5700 34,620 +0.01(+1.79%)
May 09, 2016 0.5800 0.5800 0.5518 0.5600 33,159 -0.04(-6.67%)
May 06, 2016 0.5748 0.6000 0.5748 0.6000 14,500 +0.02(+3.31%)
May 05, 2016 0.5531 0.5922 0.5531 0.5808 24,358 +0.02(+4.29%)
May 04, 2016 0.5890 0.5900 0.5394 0.5569 23,450 -0.05(-8.70%)
May 03, 2016 0.6060 0.6128 0.5800 0.6100 141,100 +0.01(+1.01%)
May 02, 2016 0.6000 0.6090 0.5927 0.6039 32,115 +0.01(+1.84%)
Apr 29, 2016 0.5820 0.6114 0.5820 0.5930 28,928 +0.01(+2.38%)
Apr 28, 2016 0.5695 0.5842 0.5625 0.5792 16,400 +0.03(+5.52%)
Apr 27, 2016 0.5739 0.5739 0.5489 0.5489 38,050 -0.02(-2.83%)
Apr 26, 2016 0.5559 0.5649 0.5367 0.5649 14,880 -0.01(-0.93%)
Apr 25, 2016 0.5789 0.5789 0.5232 0.5702 40,694 +0.01(+1.82%)
Apr 22, 2016 0.5950 0.6000 0.5541 0.5600 114,800 -0.02(-4.14%)
Apr 21, 2016 0.5934 0.6000 0.5701 0.5842 244,500 +0.02(+3.05%)
Apr 20, 2016 0.6040 0.6276 0.5669 0.5669 57,529 -0.01(-1.20%)
Apr 19, 2016 0.5088 0.5738 0.4970 0.5738 79,565 +0.09(+19.37%)
Apr 18, 2016 0.4600 0.4807 0.4482 0.4807 26,835 +0.02(+5.35%)
Apr 15, 2016 0.4500 0.4564 0.4403 0.4563 11,400 +0.02(+3.70%)
Apr 14, 2016 0.4400 0.4553 0.4383 0.4400 20,600 -0.01(-3.23%)
Apr 13, 2016 0.4710 0.4715 0.4430 0.4547 35,470 -0.03(-6.80%)
Apr 12, 2016 0.4450 0.5071 0.4450 0.4879 139,573 +0.05(+11.14%)
Apr 11, 2016 0.4460 0.4593 0.4390 0.4390 67,325 +0.01(+1.41%)
Apr 08, 2016 0.4250 0.4440 0.4300 0.4329 130,977 -0.00(-0.85%)
Apr 07, 2016 0.4200 0.4366 0.4081 0.4366 61,287 +0.04(+9.12%)
Apr 06, 2016 0.4025 0.4025 0.4001 0.4001 4,500 -0.00(-1.21%)
Apr 05, 2016 0.4046 0.4199 0.4000 0.4050 24,550 -0.01(-2.60%)
Apr 04, 2016 0.4010 0.4180 0.4010 0.4158 6,900 +0.01(+3.66%)
Apr 01, 2016 0.3989 0.4011 0.3920 0.4011 16,644 -0.01(-2.74%)
Mar 31, 2016 0.3870 0.4209 0.3870 0.4124 14,125 +0.04(+9.65%)
Mar 30, 2016 0.3866 0.3946 0.3761 0.3761 22,500 -0.01(-2.29%)
Mar 29, 2016 0.3675 0.3897 0.3667 0.3849 98,497 +0.01(+2.80%)
Mar 24, 2016 0.3744 0.3744 0.3744 0 -0.04(-8.68%)
Mar 23, 2016 0.3880 0.4100 0.3731 0.4100 118,003 +0.01(+3.27%)
Mar 22, 2016 0.3900 0.4113 0.3900 0.3970 78,150 +0.01(+1.79%)
Mar 21, 2016 0.3925 0.4012 0.3900 0.3900 18,330 +0.00(+0.57%)
Mar 18, 2016 0.3960 0.3960 0.3878 0.3878 9,000 -0.00(-0.56%)
Mar 17, 2016 0.4122 0.4260 0.3900 0.3900 77,750 -0.02(-3.73%)
Mar 16, 2016 0.3727 0.4051 0.3723 0.4051 77,750 +0.04(+9.60%)
Mar 15, 2016 0.3563 0.3700 0.3553 0.3696 31,120 -0.01(-2.74%)
Mar 14, 2016 0.3700 0.3800 0.3642 0.3800 28,650 -0.01(-1.88%)
Mar 11, 2016 0.3887 0.3896 0.3801 0.3873 20,420 -0.01(-1.65%)
Mar 10, 2016 0.3900 0.3938 0.3720 0.3938 75,467 +0.02(+5.01%)
Mar 09, 2016 0.3720 0.3800 0.3720 0.3750 18,250 -0.01(-1.32%)
Mar 08, 2016 0.4023 0.4023 0.3800 0.3800 63,700 -0.01(-1.55%)
Mar 07, 2016 0.4136 0.4174 0.3860 0.3860 47,900 -0.03(-7.66%)
Mar 04, 2016 0.4230 0.4369 0.4138 0.4180 25,488 +0.00(+1.04%)
Mar 03, 2016 0.3940 0.4209 0.3940 0.4137 29,850 +0.02(+6.02%)
Mar 02, 2016 0.3900 0.3902 0.3891 0.3902 35,500 +0.00(+0.03%)
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.