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 28, 2010 1.400 1.400 1.312 1.312 10,500 -0.09(-6.25%)
May 27, 2010 1.307 1.400 1.307 1.400 14,800 +0.14(+11.10%)
May 26, 2010 1.211 1.270 1.209 1.260 22,100 +0.12(+10.63%)
May 25, 2010 1.126 1.166 1.101 1.139 24,100 -0.08(-6.69%)
May 21, 2010 1.221 1.221 1.221 0 +0.07(+5.66%)
May 20, 2010 1.160 1.169 1.155 1.155 8,900 -0.09(-7.58%)
May 19, 2010 1.303 1.303 1.250 1.250 3,900 -0.05(-3.54%)
May 17, 2010 1.296 1.296 1.296 0 -0.07(-5.20%)
May 14, 2010 1.391 1.391 1.333 1.367 8,000 -0.02(-1.52%)
May 13, 2010 1.350 1.388 1.350 1.388 6,000 +0.00(+0.30%)
May 12, 2010 1.384 1.384 1.384 1.384 800 +0.04(+3.05%)
May 11, 2010 1.329 1.343 1.329 1.343 12,000 +0.09(+7.58%)
May 10, 2010 1.246 1.268 1.246 1.248 1,900 +0.00(+0.26%)
May 07, 2010 1.295 1.308 1.211 1.245 8,700 +0.00(+0.02%)
May 06, 2010 1.352 1.352 1.245 1.245 16,100 -0.16(-11.41%)
May 05, 2010 1.405 1.405 1.405 1.405 9,600 -0.00(-0.09%)
May 04, 2010 1.416 1.416 1.407 1.407 6,400 -0.06(-3.78%)
May 03, 2010 1.439 1.493 1.439 1.462 5,100 -0.00(-0.29%)
Apr 30, 2010 1.500 1.530 1.466 1.466 10,300 +0.05(+3.61%)
Apr 29, 2010 1.415 1.415 1.415 1.415 2,000 +0.02(+1.11%)
Apr 28, 2010 1.353 1.399 1.352 1.399 18,800 +0.02(+1.53%)
Apr 27, 2010 1.380 1.380 1.378 1.378 5,000 -0.03(-2.24%)
Apr 26, 2010 1.381 1.410 1.381 1.410 1,700 -0.00(-0.01%)
Apr 23, 2010 1.410 1.410 1.410 1.410 6,000 +0.00(+0.03%)
Apr 22, 2010 1.400 1.410 1.400 1.410 2,400 +0.03(+2.21%)
Apr 21, 2010 1.379 1.379 1.379 1.379 700 -0.00(-0.14%)
Apr 20, 2010 1.382 1.382 1.381 1.381 2,200 -0.01(-0.71%)
Apr 16, 2010 1.391 1.391 1.391 1.391 0 -0.06(-3.89%)
Apr 15, 2010 1.471 1.471 1.447 1.447 2,800 -0.00(-0.29%)
Apr 14, 2010 1.410 1.466 1.410 1.452 33,800 +0.01(+1.04%)
Apr 12, 2010 1.437 1.437 1.437 1.437 0 -0.05(-3.25%)
Apr 09, 2010 1.485 1.485 1.485 1.485 200 -0.01(-0.76%)
Apr 08, 2010 1.496 1.496 1.496 1.496 300 -0.06(-3.89%)
Apr 07, 2010 1.468 1.558 1.468 1.557 11,200 +0.09(+6.09%)
Apr 06, 2010 1.442 1.467 1.442 1.467 14,200 +0.06(+4.06%)
Apr 05, 2010 1.419 1.458 1.406 1.410 25,800 +0.05(+3.76%)
Apr 01, 2010 1.359 1.359 1.359 0 -0.02(-1.76%)
Mar 30, 2010 1.383 1.383 1.383 1.383 0 +0.03(+2.46%)
Mar 29, 2010 1.390 1.390 1.350 1.350 11,500 -0.01(-0.74%)
Mar 26, 2010 1.360 1.360 1.360 1.360 7,000 +0.01(+0.67%)
Mar 25, 2010 1.343 1.351 1.341 1.351 8,400 +0.01(+1.10%)
Mar 24, 2010 1.357 1.357 1.323 1.336 9,700 -0.05(-3.48%)
Mar 23, 2010 1.414 1.416 1.363 1.385 9,300 -0.03(-2.05%)
Mar 22, 2010 1.378 1.413 1.330 1.413 125,100 -0.01(-0.39%)
Mar 19, 2010 1.402 1.430 1.402 1.419 2,000 -0.01(-0.77%)
Mar 18, 2010 1.435 1.494 1.391 1.430 6,400 -0.05(-3.66%)
Mar 17, 2010 1.484 1.484 1.484 1.484 35,000 -0.02(-1.60%)
Mar 16, 2010 1.502 1.538 1.494 1.508 8,600 -0.02(-1.24%)
Mar 15, 2010 1.527 1.527 1.527 1.527 10,000 -0.09(-5.28%)
Mar 12, 2010 1.613 1.613 1.613 1.613 1,000 +0.03(+2.00%)
Mar 11, 2010 1.482 1.582 1.482 1.581 6,000 +0.12(+8.25%)
Mar 10, 2010 1.460 1.460 1.460 1.460 1,000 -0.02(-1.45%)
Mar 09, 2010 1.482 1.482 1.482 1.482 2,000 +0.02(+1.47%)
Mar 08, 2010 1.488 1.508 1.459 1.460 47,600 -0.04(-2.44%)
Mar 05, 2010 1.526 1.547 1.497 1.497 3,800 +0.02(+1.49%)
Mar 03, 2010 1.475 1.475 1.475 0 -0.02(-1.17%)
Mar 02, 2010 1.479 1.492 1.479 1.492 10,000 +0.10(+7.35%)
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.