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 (%)
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%)
Nov 02, 2009 0.9300 1.080 0.9300 1.030 523,446 +0.09(+9.57%)
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%)
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.