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 (%)
Oct 30, 2009 0.9000 0.9500 0.8700 0.9400 469,401 +0.08(+9.30%)
Oct 29, 2009 0.8500 0.9300 0.8500 0.8600 460,792 +0.05(+6.17%)
Oct 28, 2009 0.9300 0.9300 0.8000 0.8100 698,235 -0.13(-13.83%)
Oct 27, 2009 0.9900 0.9900 0.9200 0.9400 375,800 -0.08(-7.84%)
Oct 26, 2009 1.150 1.150 0.9900 1.020 535,214 -0.17(-14.29%)
Oct 23, 2009 1.170 1.190 1.160 1.190 354,935 -0.01(-0.83%)
Oct 22, 2009 1.230 1.230 1.150 1.200 267,800 -0.02(-1.64%)
Oct 21, 2009 1.250 1.250 1.190 1.220 186,900 -0.04(-3.17%)
Oct 20, 2009 1.250 1.270 1.200 1.260 862,688 +0.01(+0.80%)
Oct 19, 2009 1.260 1.290 1.080 1.250 2,053,382 -0.01(-0.79%)
Oct 16, 2009 1.240 1.330 1.200 1.260 936,700 +0.03(+2.44%)
Oct 15, 2009 1.090 1.280 1.070 1.230 1,504,040 +0.15(+13.89%)
Oct 14, 2009 1.030 1.090 1.020 1.080 369,080 +0.03(+2.86%)
Oct 13, 2009 1.090 1.120 1.010 1.050 413,665 -0.02(-1.87%)
Oct 09, 2009 1.100 1.140 0.9800 1.070 975,800 -0.04(-3.60%)
Oct 08, 2009 1.160 1.200 1.110 1.110 949,765 -0.04(-3.48%)
Oct 07, 2009 0.9900 1.200 0.9300 1.150 3,523,821 +0.15(+15.00%)
Oct 06, 2009 1.010 1.030 0.9000 1.000 1,973,200 +0.05(+5.26%)
Oct 05, 2009 0.8000 0.9500 0.8000 0.9500 2,098,150 +0.15(+18.75%)
Oct 02, 2009 0.7800 0.8100 0.7700 0.8000 323,430 +0.01(+1.27%)
Oct 01, 2009 0.8200 0.8200 0.7700 0.7900 450,875 -0.02(-2.47%)
Sep 30, 2009 0.8100 0.8100 0.7900 0.8100 568,234 +0.00(+0.00%)
Sep 29, 2009 0.8100 0.8500 0.7900 0.8100 724,800 +0.01(+1.25%)
Sep 28, 2009 0.7500 0.8200 0.7400 0.8000 954,175 +0.06(+8.11%)
Sep 25, 2009 0.7000 0.7700 0.6600 0.7400 1,510,653 +0.04(+5.71%)
Sep 24, 2009 0.7000 0.7300 0.6800 0.7000 1,301,574 +0.08(+12.90%)
Sep 23, 2009 0.8300 0.8900 0.6200 0.6200 4,297,191 +0.05(+8.77%)
Sep 22, 2009 0.5400 0.5800 0.5300 0.5700 404,800 +0.05(+9.62%)
Sep 21, 2009 0.5100 0.5300 0.5100 0.5200 131,605 +0.00(+0.00%)
Sep 18, 2009 0.5000 0.5300 0.4950 0.5200 148,800 +0.01(+1.96%)
Sep 17, 2009 0.5200 0.5200 0.5100 0.5100 127,500 -0.01(-1.92%)
Sep 16, 2009 0.4950 0.5200 0.4900 0.5200 297,900 +0.03(+5.05%)
Sep 15, 2009 0.4700 0.5200 0.4700 0.4950 342,300 +0.03(+5.32%)
Sep 14, 2009 0.4850 0.5200 0.4700 0.4700 155,500 -0.03(-6.00%)
Sep 11, 2009 0.4950 0.5200 0.4900 0.5000 247,625 -0.02(-3.85%)
Sep 10, 2009 0.5000 0.5200 0.4800 0.5200 142,518 +0.03(+6.12%)
Sep 09, 2009 0.5100 0.5100 0.4900 0.4900 63,300 +0.00(+0.00%)
Sep 08, 2009 0.5300 0.5300 0.4900 0.4900 112,100 -0.04(-7.55%)
Sep 04, 2009 0.5200 0.5400 0.5100 0.5300 70,900 -0.01(-1.85%)
Sep 03, 2009 0.4850 0.5400 0.4800 0.5400 453,100 +0.06(+11.34%)
Sep 02, 2009 0.5100 0.5500 0.4750 0.4850 229,800 -0.03(-4.90%)
Sep 01, 2009 0.4850 0.5200 0.4850 0.5100 119,000 +0.01(+2.00%)
Aug 31, 2009 0.5300 0.5300 0.4850 0.5000 100,000 -0.02(-3.85%)
Aug 28, 2009 0.4700 0.5300 0.4700 0.5200 447,100 +0.07(+14.29%)
Aug 27, 2009 0.4650 0.4800 0.4500 0.4550 185,500 -0.03(-7.14%)
Aug 26, 2009 0.4800 0.5000 0.4600 0.4900 130,000 +0.01(+2.08%)
Aug 25, 2009 0.4850 0.5000 0.4800 0.4800 153,500 -0.02(-4.00%)
Aug 24, 2009 0.5100 0.5300 0.4850 0.5000 231,000 -0.01(-1.96%)
Aug 21, 2009 0.5100 0.5300 0.5000 0.5100 104,033 +0.00(+0.00%)
Aug 20, 2009 0.5600 0.5600 0.5100 0.5100 109,000 -0.05(-8.93%)
Aug 19, 2009 0.5500 0.5600 0.5300 0.5600 97,125 +0.00(+0.00%)
Aug 18, 2009 0.5500 0.5600 0.5200 0.5600 99,000 +0.00(+0.00%)
Aug 17, 2009 0.5400 0.5600 0.5100 0.5600 278,100 -0.01(-1.75%)
Aug 14, 2009 0.5600 0.5800 0.5200 0.5700 270,950 +0.00(+0.00%)
Aug 13, 2009 0.6000 0.6000 0.5600 0.5700 189,800 -0.02(-3.39%)
Aug 12, 2009 0.6100 0.6500 0.5700 0.5900 548,250 -0.02(-3.28%)
Aug 11, 2009 0.7200 0.7500 0.5700 0.6100 1,313,550 -0.01(-1.61%)
Aug 10, 2009 0.7000 0.7000 0.5700 0.6200 439,000 -0.09(-12.68%)
Aug 07, 2009 0.6500 0.7500 0.6500 0.7100 361,000 +0.06(+9.23%)
Aug 06, 2009 0.6500 0.6600 0.6200 0.6500 60,400 +0.00(+0.00%)
Aug 05, 2009 0.6600 0.6600 0.6200 0.6500 196,000 +0.01(+1.56%)
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.