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 31, 2011 6.700 6.700 6.400 6.400 114,735 -0.30(-4.48%)
Jan 28, 2011 6.770 6.770 6.500 6.700 238,993 -0.03(-0.45%)
Jan 27, 2011 6.550 6.940 6.500 6.730 314,810 +0.33(+5.16%)
Jan 26, 2011 6.260 6.480 6.260 6.400 182,767 +0.23(+3.73%)
Jan 25, 2011 6.440 6.440 6.130 6.170 213,954 -0.44(-6.66%)
Jan 24, 2011 6.390 6.610 6.360 6.610 278,189 +0.25(+3.93%)
Jan 21, 2011 6.000 6.450 5.910 6.360 231,245 +0.34(+5.65%)
Jan 20, 2011 6.080 6.080 5.970 6.020 298,509 -0.09(-1.47%)
Jan 19, 2011 6.100 6.470 6.080 6.110 498,864 +0.06(+0.99%)
Jan 18, 2011 5.800 6.090 5.800 6.050 319,378 +0.26(+4.49%)
Jan 17, 2011 5.600 5.790 5.510 5.790 221,882 +0.34(+6.24%)
Jan 14, 2011 5.790 5.790 5.430 5.450 285,856 -0.25(-4.39%)
Jan 13, 2011 5.820 5.870 5.670 5.700 70,882 -0.12(-2.06%)
Jan 12, 2011 5.700 5.850 5.650 5.820 57,126 +0.15(+2.65%)
Jan 11, 2011 5.550 5.720 5.500 5.670 134,788 +0.18(+3.28%)
Jan 10, 2011 5.620 5.630 5.450 5.490 163,351 -0.12(-2.14%)
Jan 07, 2011 5.800 5.800 5.610 5.610 114,204 -0.23(-3.94%)
Jan 06, 2011 5.840 5.850 5.700 5.840 133,810 -0.09(-1.52%)
Jan 05, 2011 5.850 5.990 5.670 5.930 248,533 +0.03(+0.51%)
Jan 04, 2011 6.320 6.320 5.860 5.900 118,835 -0.37(-5.90%)
Dec 31, 2010 6.370 6.370 6.160 6.270 50,164 -0.07(-1.10%)
Dec 30, 2010 6.220 6.400 5.990 6.340 87,452 +0.21(+3.43%)
Dec 29, 2010 5.870 6.200 5.870 6.130 200,761 +0.33(+5.69%)
Dec 24, 2010 5.820 5.820 5.750 5.800 20,187 +0.02(+0.35%)
Dec 23, 2010 5.870 5.940 5.770 5.780 102,808 -0.08(-1.37%)
Dec 22, 2010 5.890 5.900 5.840 5.860 319,734 -0.04(-0.68%)
Dec 21, 2010 5.910 5.990 5.880 5.900 192,939 +0.00(+0.00%)
Dec 20, 2010 5.980 5.980 5.860 5.900 271,978 +0.00(+0.00%)
Dec 17, 2010 6.110 6.110 5.850 5.900 554,977 -0.15(-2.48%)
Dec 16, 2010 5.850 6.190 5.850 6.050 350,569 +0.15(+2.54%)
Dec 15, 2010 6.500 6.500 5.800 5.900 447,045 -0.40(-6.35%)
Dec 14, 2010 6.480 6.500 6.150 6.300 210,884 -0.18(-2.78%)
Dec 13, 2010 5.750 6.480 5.730 6.480 493,063 +0.94(+16.97%)
Dec 10, 2010 5.060 5.740 5.060 5.540 403,433 +0.45(+8.84%)
Dec 09, 2010 5.250 5.350 5.060 5.090 340,396 -0.21(-3.96%)
Dec 08, 2010 5.550 5.550 5.290 5.300 420,359 -0.23(-4.16%)
Dec 07, 2010 5.670 5.700 5.520 5.530 211,562 -0.22(-3.83%)
Dec 06, 2010 5.620 5.790 5.400 5.750 645,383 -0.05(-0.86%)
Dec 03, 2010 6.200 6.440 5.770 5.800 1,132,393 -0.65(-10.08%)
Dec 02, 2010 6.450 6.540 6.210 6.450 714,649 -0.16(-2.42%)
Dec 01, 2010 5.740 6.950 4.950 6.610 6,797,901 -0.78(-10.55%)
Nov 30, 2010 7.440 7.590 7.350 7.390 219,624 -0.01(-0.14%)
Nov 29, 2010 7.700 7.750 7.350 7.400 206,960 -0.30(-3.90%)
Nov 26, 2010 7.500 8.000 7.330 7.700 218,237 +0.20(+2.67%)
Nov 25, 2010 7.490 7.580 7.310 7.500 82,452 +0.00(+0.00%)
Nov 24, 2010 7.520 7.520 7.320 7.500 94,358 -0.12(-1.57%)
Nov 23, 2010 7.740 7.750 7.520 7.620 55,315 -0.12(-1.55%)
Nov 22, 2010 7.710 7.740 7.410 7.740 135,934 +0.04(+0.52%)
Nov 19, 2010 7.550 7.730 7.150 7.700 120,787 +0.15(+1.99%)
Nov 18, 2010 7.600 7.750 7.510 7.550 349,601 +0.18(+2.44%)
Nov 17, 2010 6.760 7.550 6.700 7.370 537,903 +0.47(+6.81%)
Nov 16, 2010 7.450 7.650 6.800 6.900 344,685 -0.65(-8.61%)
Nov 15, 2010 7.940 7.940 7.360 7.550 482,202 -0.45(-5.63%)
Nov 12, 2010 8.630 8.630 7.990 8.000 271,781 -0.69(-7.94%)
Nov 11, 2010 8.850 8.900 8.500 8.690 160,017 -0.11(-1.25%)
Nov 10, 2010 8.710 8.880 8.500 8.800 176,364 -0.15(-1.68%)
Nov 09, 2010 8.900 9.000 8.650 8.950 470,607 +0.09(+1.02%)
Nov 08, 2010 8.400 8.880 8.260 8.860 552,958 +0.67(+8.18%)
Nov 05, 2010 8.160 8.200 8.050 8.190 158,993 +0.04(+0.49%)
Nov 04, 2010 8.050 8.150 7.890 8.150 368,437 +0.30(+3.82%)
Nov 03, 2010 7.780 7.850 7.660 7.850 123,359 +0.02(+0.26%)
Nov 02, 2010 7.750 7.840 7.650 7.830 139,586 +0.11(+1.42%)
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.