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, 2019 0.3000 0.3400 0.3000 0.3200 113,000 +0.03(+8.47%)
Jan 30, 2019 0.2950 0.2950 0.2800 0.2950 106,130 +0.00(+0.00%)
Jan 29, 2019 0.2800 0.2950 0.2800 0.2950 265,030 +0.03(+11.32%)
Jan 28, 2019 0.2600 0.2700 0.2600 0.2650 186,250 -0.01(-1.85%)
Jan 25, 2019 0.2550 0.2700 0.2550 0.2700 44,169 +0.01(+3.85%)
Jan 24, 2019 0.2600 0.2600 0.2500 0.2600 71,500 +0.01(+4.00%)
Jan 23, 2019 0.2550 0.2550 0.2500 0.2500 41,800 -0.01(-1.96%)
Jan 22, 2019 0.2600 0.2650 0.2550 0.2550 126,500 -0.01(-1.92%)
Jan 21, 2019 0.2700 0.2700 0.2550 0.2600 65,800 -0.02(-5.45%)
Jan 18, 2019 0.2600 0.2750 0.2550 0.2750 81,000 +0.03(+10.00%)
Jan 17, 2019 0.2500 0.2550 0.2500 0.2500 50,000 +0.00(+0.00%)
Jan 16, 2019 0.2450 0.2500 0.2400 0.2500 52,961 +0.01(+2.04%)
Jan 15, 2019 0.2450 0.2500 0.2450 0.2450 39,900 -0.01(-2.00%)
Jan 14, 2019 0.2550 0.2650 0.2500 0.2500 36,500 -0.01(-1.96%)
Jan 11, 2019 0.2600 0.2700 0.2550 0.2550 136,700 -0.01(-3.77%)
Jan 10, 2019 0.2750 0.2750 0.2650 0.2650 168,500 -0.02(-5.36%)
Jan 09, 2019 0.2850 0.2900 0.2800 0.2800 84,600 -0.00(-1.75%)
Jan 08, 2019 0.2800 0.2850 0.2750 0.2850 90,975 -0.01(-1.72%)
Jan 07, 2019 0.2850 0.2900 0.2700 0.2900 84,795 +0.01(+1.75%)
Jan 04, 2019 0.3000 0.3100 0.2800 0.2850 98,114 -0.02(-5.00%)
Jan 03, 2019 0.2850 0.3000 0.2850 0.3000 130,560 +0.02(+7.14%)
Jan 02, 2019 0.2700 0.2850 0.2700 0.2800 76,850 +0.02(+7.69%)
Dec 31, 2018 0.2600 0.2600 0.2600 0 +0.01(+1.96%)
Dec 28, 2018 0.2750 0.2750 0.2550 0.2550 99,413 -0.01(-3.77%)
Dec 27, 2018 0.2600 0.2700 0.2600 0.2650 399,159 +0.02(+6.00%)
Dec 24, 2018 0.2500 0.2500 0.2500 0 +0.02(+11.11%)
Dec 21, 2018 0.2400 0.2400 0.2250 0.2250 50,900 -0.01(-4.26%)
Dec 20, 2018 0.2300 0.2350 0.2300 0.2350 252,800 +0.00(+2.17%)
Dec 19, 2018 0.2300 0.2300 0.2200 0.2300 325,586 +0.00(+0.00%)
Dec 18, 2018 0.2350 0.2400 0.2250 0.2300 279,152 +0.00(+0.00%)
Dec 17, 2018 0.2500 0.2500 0.2250 0.2300 587,700 -0.01(-6.12%)
Dec 14, 2018 0.2600 0.2600 0.2450 0.2450 260,500 -0.01(-3.92%)
Dec 13, 2018 0.2550 0.2600 0.2400 0.2550 438,660 +0.00(+0.79%)
Dec 12, 2018 0.3000 0.3000 0.2050 0.2530 3,179,260 -0.08(-24.48%)
Dec 11, 2018 0.3350 0.3450 0.3350 0.3350 68,500 -0.01(-1.47%)
Dec 10, 2018 0.3450 0.3450 0.3250 0.3400 105,400 +0.00(+0.00%)
Dec 07, 2018 0.3350 0.3450 0.3150 0.3400 155,900 +0.02(+6.25%)
Dec 06, 2018 0.3300 0.3330 0.2950 0.3200 341,850 -0.01(-3.03%)
Dec 05, 2018 0.3400 0.3500 0.3300 0.3300 41,000 +0.00(+0.00%)
Dec 04, 2018 0.3300 0.3300 0.3300 0.3300 13,500 +0.00(+0.00%)
Dec 03, 2018 0.3300 0.3500 0.3250 0.3300 96,065 -0.01(-1.49%)
Nov 30, 2018 0.3650 0.3650 0.3250 0.3350 140,700 +0.00(+0.00%)
Nov 29, 2018 0.3200 0.3600 0.3200 0.3350 111,114 +0.01(+3.08%)
Nov 28, 2018 0.3200 0.3400 0.3200 0.3250 237,500 +0.01(+3.17%)
Nov 27, 2018 0.3300 0.3300 0.3100 0.3150 91,092 -0.02(-5.97%)
Nov 26, 2018 0.3450 0.3600 0.3300 0.3350 157,250 -0.01(-1.47%)
Nov 23, 2018 0.3500 0.3600 0.3400 0.3400 40,100 -0.01(-2.86%)
Nov 22, 2018 0.3500 0.3500 0.3500 0.3500 8,000 -0.01(-2.78%)
Nov 21, 2018 0.3600 0.3600 0.3600 0.3600 42,000 -0.01(-1.37%)
Nov 20, 2018 0.3650 0.3650 0.3550 0.3650 75,000 +0.00(+0.00%)
Nov 19, 2018 0.3700 0.3700 0.3600 0.3650 231,770 +0.01(+1.39%)
Nov 16, 2018 0.3750 0.3900 0.3600 0.3600 46,500 -0.01(-2.70%)
Nov 15, 2018 0.3700 0.3900 0.3700 0.3700 38,300 -0.01(-2.63%)
Nov 14, 2018 0.3800 0.3850 0.3500 0.3800 103,498 +0.02(+5.56%)
Nov 13, 2018 0.3900 0.3950 0.3550 0.3600 146,800 -0.03(-7.69%)
Nov 12, 2018 0.4000 0.4000 0.3900 0.3900 59,500 -0.02(-3.70%)
Nov 09, 2018 0.4150 0.4150 0.4000 0.4050 112,800 -0.02(-4.71%)
Nov 08, 2018 0.4200 0.4300 0.4150 0.4250 119,900 +0.01(+1.19%)
Nov 07, 2018 0.4000 0.4200 0.4000 0.4200 84,500 +0.03(+7.69%)
Nov 06, 2018 0.4000 0.4000 0.3900 0.3900 15,150 -0.01(-1.27%)
Nov 05, 2018 0.3950 0.4000 0.3850 0.3950 55,000 +0.02(+3.95%)
Nov 02, 2018 0.3850 0.3900 0.3800 0.3800 29,100 -0.01(-2.56%)
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.