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 (%)
Jan 29, 2010 1.610 1.650 1.540 1.560 389,700 -0.06(-3.70%)
Jan 28, 2010 1.530 1.670 1.490 1.620 293,300 +0.09(+5.88%)
Jan 27, 2010 1.620 1.620 1.510 1.530 101,600 -0.07(-4.38%)
Jan 26, 2010 1.450 1.680 1.380 1.600 846,735 +0.14(+9.59%)
Jan 25, 2010 1.360 1.470 1.360 1.460 185,520 +0.10(+7.35%)
Jan 22, 2010 1.400 1.400 1.350 1.360 100,527 +0.01(+0.74%)
Jan 21, 2010 1.380 1.400 1.340 1.350 140,750 -0.05(-3.57%)
Jan 20, 2010 1.400 1.400 1.360 1.400 248,200 +0.00(+0.00%)
Jan 19, 2010 1.420 1.420 1.390 1.400 73,450 -0.02(-1.41%)
Jan 18, 2010 1.400 1.420 1.400 1.420 95,645 +0.01(+0.71%)
Jan 15, 2010 1.440 1.470 1.400 1.410 254,571 -0.01(-0.70%)
Jan 14, 2010 1.390 1.500 1.380 1.420 245,845 +0.02(+1.43%)
Jan 13, 2010 1.450 1.450 1.380 1.400 409,168 +0.00(+0.00%)
Jan 12, 2010 1.430 1.440 1.390 1.400 123,459 -0.04(-2.78%)
Jan 11, 2010 1.460 1.470 1.430 1.440 108,215 +0.00(+0.00%)
Jan 08, 2010 1.450 1.460 1.430 1.440 233,874 +0.00(+0.00%)
Jan 07, 2010 1.450 1.450 1.410 1.440 134,230 -0.03(-2.04%)
Jan 06, 2010 1.400 1.470 1.400 1.470 200,749 +0.07(+5.00%)
Jan 05, 2010 1.410 1.430 1.390 1.400 98,700 -0.04(-2.78%)
Jan 04, 2010 1.410 1.450 1.380 1.440 94,901 +0.01(+0.70%)
Dec 31, 2009 1.430 1.430 1.430 0 +0.04(+2.88%)
Dec 30, 2009 1.400 1.400 1.370 1.390 48,540 +0.01(+0.72%)
Dec 29, 2009 1.440 1.440 1.380 1.380 86,680 -0.04(-2.82%)
Dec 24, 2009 1.390 1.420 1.380 1.420 205,450 +0.03(+2.16%)
Dec 23, 2009 1.360 1.390 1.350 1.390 277,425 +0.03(+2.21%)
Dec 22, 2009 1.400 1.400 1.350 1.360 135,500 -0.03(-2.16%)
Dec 21, 2009 1.460 1.480 1.390 1.390 149,330 -0.06(-4.14%)
Dec 18, 2009 1.410 1.450 1.400 1.450 129,375 +0.07(+5.07%)
Dec 17, 2009 1.430 1.430 1.370 1.380 206,090 -0.08(-5.48%)
Dec 16, 2009 1.370 1.520 1.370 1.460 897,117 +0.11(+8.15%)
Dec 15, 2009 1.230 1.360 1.210 1.350 632,100 +0.10(+8.00%)
Dec 14, 2009 1.280 1.300 1.230 1.250 254,470 -0.05(-3.85%)
Dec 11, 2009 1.180 1.300 1.180 1.300 683,450 +0.10(+8.33%)
Dec 10, 2009 1.180 1.200 1.150 1.200 165,453 +0.02(+1.69%)
Dec 09, 2009 1.150 1.180 1.140 1.180 147,900 +0.03(+2.61%)
Dec 08, 2009 1.150 1.170 1.140 1.150 110,900 -0.04(-3.36%)
Dec 07, 2009 1.100 1.190 1.080 1.190 282,461 +0.05(+4.39%)
Dec 04, 2009 1.120 1.170 1.110 1.140 162,250 -0.02(-1.72%)
Dec 03, 2009 1.100 1.180 1.100 1.160 119,800 +0.01(+0.87%)
Dec 02, 2009 1.220 1.220 1.130 1.150 226,519 -0.03(-2.54%)
Dec 01, 2009 1.200 1.240 1.180 1.180 575,840 +0.08(+7.27%)
Nov 30, 2009 1.110 1.150 1.090 1.100 139,970 -0.07(-5.98%)
Nov 27, 2009 0.9600 1.200 0.9400 1.170 648,950 +0.21(+21.87%)
Nov 26, 2009 1.000 1.000 0.9600 0.9600 77,380 -0.04(-4.00%)
Nov 25, 2009 0.9700 1.010 0.9700 1.000 423,080 +0.04(+4.17%)
Nov 24, 2009 0.9800 1.000 0.9600 0.9600 121,600 -0.02(-2.04%)
Nov 23, 2009 0.9100 0.9900 0.9000 0.9800 249,662 +0.04(+4.26%)
Nov 20, 2009 0.9000 0.9400 0.9000 0.9400 64,424 +0.03(+3.30%)
Nov 19, 2009 0.9200 0.9400 0.9000 0.9100 130,600 -0.02(-2.15%)
Nov 18, 2009 0.9600 0.9600 0.9300 0.9300 82,700 -0.03(-3.12%)
Nov 17, 2009 0.9900 1.000 0.9600 0.9600 55,500 -0.05(-4.95%)
Nov 16, 2009 0.9900 1.020 0.9600 1.010 67,470 +0.05(+5.21%)
Nov 13, 2009 0.9800 1.030 0.9600 0.9600 83,050 -0.05(-4.95%)
Nov 12, 2009 0.9900 1.010 0.9700 1.010 75,702 +0.02(+2.02%)
Nov 11, 2009 1.030 1.030 0.9800 0.9900 74,500 -0.02(-1.98%)
Nov 10, 2009 1.040 1.040 0.9800 1.010 179,311 -0.03(-2.88%)
Nov 09, 2009 0.9800 1.040 0.9700 1.040 219,190 +0.08(+8.33%)
Nov 06, 2009 0.9500 0.9900 0.9300 0.9600 199,220 +0.03(+3.23%)
Nov 05, 2009 0.9300 0.9500 0.9200 0.9300 158,900 +0.01(+1.09%)
Nov 04, 2009 1.000 1.030 0.9100 0.9200 455,900 -0.06(-6.12%)
Nov 03, 2009 1.060 1.060 0.9400 0.9800 773,235 -0.05(-4.85%)
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.