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 29, 2020 0.1405 0.1508 0.1399 0.1450 270,300 +0.00(+2.76%)
May 28, 2020 0.1495 0.1500 0.1411 0.1411 22,000 -0.00(-2.15%)
May 27, 2020 0.1387 0.1443 0.1360 0.1442 221,678 +0.01(+3.97%)
May 26, 2020 0.1500 0.1500 0.1387 0.1387 13,326 -0.01(-6.91%)
May 22, 2020 0.1497 0.1497 0.1387 0.1490 53,500 +0.01(+6.28%)
May 21, 2020 0.1500 0.1500 0.1402 0.1402 30,600 -0.00(-1.41%)
May 20, 2020 0.1387 0.1498 0.1387 0.1422 88,906 +0.00(+1.57%)
May 19, 2020 0.1500 0.1500 0.1360 0.1400 486,487 -0.00(-2.78%)
May 18, 2020 0.1170 0.1440 0.1170 0.1440 13,616 +0.00(+2.86%)
May 15, 2020 0.1325 0.1482 0.1325 0.1400 162,200 +0.01(+7.28%)
May 14, 2020 0.1332 0.1332 0.1305 0.1305 5,402 +0.00(+0.77%)
May 13, 2020 0.1345 0.1384 0.1294 0.1295 142,382 -0.01(-4.29%)
May 12, 2020 0.1373 0.1394 0.1345 0.1353 76,835 -0.00(-1.60%)
May 11, 2020 0.1376 0.1376 0.1352 0.1375 4,000 -0.00(-1.08%)
May 07, 2020 0.1390 0.1390 0.1390 0 -0.00(-0.07%)
May 06, 2020 0.1362 0.1391 0.1325 0.1391 235,300 -0.00(-0.64%)
May 05, 2020 0.1362 0.1400 0.1362 0.1400 9,820 +0.00(+1.89%)
May 04, 2020 0.1350 0.1397 0.1350 0.1374 96,450 +0.00(+1.70%)
May 01, 2020 0.1360 0.1400 0.1348 0.1351 184,600 -0.00(-3.43%)
Apr 30, 2020 0.1400 0.1400 0.1340 0.1399 41,000 -0.00(-0.07%)
Apr 29, 2020 0.1328 0.1401 0.1328 0.1400 201,448 +0.01(+5.66%)
Apr 28, 2020 0.1373 0.1373 0.1325 0.1325 122,899 +0.00(+0.68%)
Apr 27, 2020 0.1332 0.1377 0.1316 0.1316 13,328 -0.00(-2.52%)
Apr 24, 2020 0.1330 0.1367 0.1330 0.1350 61,700 -0.00(-1.53%)
Apr 23, 2020 0.1342 0.1436 0.1342 0.1371 282,049 +0.01(+3.86%)
Apr 22, 2020 0.1321 0.1342 0.1320 0.1320 148,207 -0.00(-2.94%)
Apr 21, 2020 0.1407 0.1407 0.1312 0.1360 21,300 +0.00(+1.49%)
Apr 20, 2020 0.1383 0.1409 0.1324 0.1340 56,100 -0.00(-0.74%)
Apr 17, 2020 0.1290 0.1381 0.1290 0.1350 204,400 +0.00(+2.04%)
Apr 16, 2020 0.1387 0.1416 0.1323 0.1323 62,127 +0.00(+0.23%)
Apr 15, 2020 0.1456 0.1456 0.1320 0.1320 105,596 -0.01(-8.14%)
Apr 14, 2020 0.1395 0.1495 0.1350 0.1437 20,748 +0.00(+3.01%)
Apr 13, 2020 0.1327 0.1395 0.1275 0.1395 107,612 +0.01(+4.18%)
Apr 09, 2020 0.1252 0.1339 0.1252 0.1339 56,800 +0.01(+5.85%)
Apr 08, 2020 0.1210 0.1265 0.1205 0.1265 45,695 +0.01(+4.55%)
Apr 07, 2020 0.1205 0.1259 0.1205 0.1210 131,778 -0.00(-0.82%)
Apr 06, 2020 0.1200 0.1220 0.1120 0.1220 190,090 +0.00(+2.18%)
Apr 03, 2020 0.1199 0.1199 0.1114 0.1194 110,700 +0.00(+1.79%)
Apr 02, 2020 0.1100 0.1177 0.1100 0.1173 32,520 +0.00(+2.71%)
Apr 01, 2020 0.1142 0.1142 0.1142 5 +0.00(+0.00%)
Mar 31, 2020 0.1112 0.1143 0.1075 0.1142 25,505 -0.00(-0.61%)
Mar 30, 2020 0.1105 0.1184 0.1105 0.1149 63,100 -0.00(-0.09%)
Mar 27, 2020 0.1150 0.1150 0.1150 0.1150 82,200 +0.01(+4.64%)
Mar 26, 2020 0.1189 0.1191 0.1088 0.1099 100,829 -0.00(-2.48%)
Mar 25, 2020 0.1200 0.1230 0.1106 0.1127 85,491 +0.01(+5.62%)
Mar 24, 2020 0.1129 0.1129 0.0995 0.1067 95,460 +0.01(+6.70%)
Mar 23, 2020 0.0852 0.1000 0.0800 0.1000 260,390 +0.00(+3.09%)
Mar 20, 2020 0.0930 0.1000 0.0930 0.0970 223,100 -0.00(-1.02%)
Mar 19, 2020 0.0820 0.1050 0.0820 0.0980 76,865 -0.00(-1.11%)
Mar 18, 2020 0.1107 0.1112 0.0991 0.0991 163,466 -0.01(-9.91%)
Mar 17, 2020 0.1052 0.1100 0.0990 0.1100 53,010 -0.00(-2.48%)
Mar 16, 2020 0.1000 0.1129 0.0923 0.1128 212,199 +0.01(+14.87%)
Mar 13, 2020 0.0990 0.1043 0.0965 0.0982 124,900 +0.00(+3.37%)
Mar 12, 2020 0.1100 0.1139 0.0850 0.0950 446,856 -0.02(-19.49%)
Mar 11, 2020 0.1170 0.1253 0.1170 0.1180 90,896 -0.00(-0.84%)
Mar 10, 2020 0.1225 0.1312 0.1190 0.1190 240,034 -0.00(-3.64%)
Mar 09, 2020 0.1330 0.1330 0.1140 0.1235 169,035 -0.01(-5.73%)
Mar 06, 2020 0.1330 0.1389 0.1291 0.1310 85,700 -0.01(-8.46%)
Mar 05, 2020 0.1463 0.1463 0.1330 0.1431 92,321 +0.00(+2.29%)
Mar 04, 2020 0.1400 0.1440 0.1349 0.1399 106,930 +0.00(+3.63%)
Mar 03, 2020 0.1345 0.1447 0.1330 0.1350 149,650 -0.00(-3.09%)
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.