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 (%)
Jun 30, 2009 0.4700 0.4800 0.4200 0.4200 121,785 -0.05(-10.64%)
Jun 29, 2009 0.4050 0.4800 0.4050 0.4700 84,050 +0.04(+9.30%)
Jun 26, 2009 0.4050 0.4300 0.4050 0.4300 54,000 +0.01(+1.18%)
Jun 25, 2009 0.3900 0.4250 0.3700 0.4250 112,000 +0.04(+11.84%)
Jun 24, 2009 0.3600 0.4000 0.3500 0.3800 96,200 -0.02(-5.00%)
Jun 23, 2009 0.4000 0.4200 0.3800 0.4000 77,500 -0.03(-6.98%)
Jun 22, 2009 0.4500 0.4500 0.3300 0.4300 397,500 -0.03(-6.52%)
Jun 19, 2009 0.3950 0.5000 0.3950 0.4600 887,700 +0.07(+17.95%)
Jun 18, 2009 0.3800 0.3950 0.3600 0.3900 200,750 +0.01(+2.63%)
Jun 17, 2009 0.3550 0.3800 0.3350 0.3800 55,500 +0.03(+7.04%)
Jun 16, 2009 0.3600 0.3800 0.3550 0.3550 39,500 +0.01(+1.43%)
Jun 15, 2009 0.3400 0.3500 0.3100 0.3500 158,500 +0.00(+0.00%)
Jun 12, 2009 0.3400 0.3500 0.3050 0.3500 58,700 +0.01(+2.94%)
Jun 11, 2009 0.3250 0.3400 0.3000 0.3400 122,000 +0.02(+4.62%)
Jun 10, 2009 0.3550 0.3600 0.3250 0.3250 383,500 -0.02(-7.14%)
Jun 09, 2009 0.3300 0.3600 0.3300 0.3500 317,900 +0.05(+16.67%)
Jun 08, 2009 0.2850 0.3000 0.2700 0.3000 74,300 +0.01(+3.45%)
Jun 05, 2009 0.3000 0.3000 0.2850 0.2900 84,600 +0.00(+0.00%)
Jun 04, 2009 0.2950 0.3200 0.2900 0.2900 86,000 +0.01(+3.57%)
Jun 03, 2009 0.3000 0.3100 0.2800 0.2800 103,225 -0.04(-12.50%)
Jun 02, 2009 0.3050 0.3200 0.3000 0.3200 52,000 -0.02(-5.88%)
Jun 01, 2009 0.3850 0.3900 0.3300 0.3400 224,500 -0.02(-5.56%)
May 29, 2009 0.3500 0.3800 0.3400 0.3600 97,200 +0.01(+2.86%)
May 28, 2009 0.2800 0.3500 0.2650 0.3500 208,100 +0.07(+25.00%)
May 27, 2009 0.2600 0.2800 0.2550 0.2800 122,000 +0.02(+7.69%)
May 26, 2009 0.2400 0.2600 0.2400 0.2600 170,000 +0.04(+18.18%)
May 25, 2009 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
May 22, 2009 0.2300 0.2300 0.2200 0.2200 30,000 -0.02(-8.33%)
May 21, 2009 0.2200 0.2400 0.2200 0.2400 5,300 +0.03(+14.29%)
May 20, 2009 0.2100 0.2100 0.2100 0.2100 5,000 +0.00(+0.00%)
May 19, 2009 0.2100 0.2100 0.2100 0.2100 10,000 +0.01(+5.00%)
May 15, 2009 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
May 14, 2009 0.2000 0.2000 0.2000 0.2000 5,000 -0.02(-9.09%)
May 13, 2009 0.2200 0.2200 0.2200 0.2200 17,000 +0.00(+0.00%)
May 12, 2009 0.2200 0.2200 0.2200 0.2200 80,500 +0.00(+0.00%)
May 11, 2009 0.2200 0.2200 0.2200 0.2200 23,500 +0.00(+0.00%)
May 08, 2009 0.2500 0.2700 0.2200 0.2200 36,000 -0.03(-12.00%)
May 07, 2009 0.2150 0.2500 0.2150 0.2500 84,300 +0.04(+16.28%)
May 06, 2009 0.2050 0.2150 0.2050 0.2150 40,500 +0.02(+13.16%)
May 05, 2009 0.2000 0.2000 0.1900 0.1900 10,500 -0.01(-5.00%)
May 04, 2009 0.1850 0.2000 0.1850 0.2000 85,700 +0.03(+17.65%)
May 01, 2009 0.1700 0.1700 0.1700 0.1700 20,000 +0.00(+0.00%)
Apr 30, 2009 0.1700 0.1700 0.1700 0.1700 20,000 +0.01(+3.03%)
Apr 29, 2009 0.1650 0.1650 0.1650 0.1650 6,000 +0.00(+0.00%)
Apr 28, 2009 0.1650 0.1650 0.1650 0.1650 6,000 -0.01(-8.33%)
Apr 27, 2009 0.1800 0.1800 0.1800 0.1800 20,000 +0.00(+0.00%)
Apr 24, 2009 0.1800 0.1800 0.1800 0.1800 20,000 +0.02(+12.50%)
Apr 23, 2009 0.1600 0.1600 0.1600 0.1600 20,000 +0.00(+0.00%)
Apr 22, 2009 0.1650 0.1800 0.1600 0.1600 42,550 -0.02(-11.11%)
Apr 21, 2009 0.1800 0.1800 0.1800 0.1800 58,500 +0.00(+0.00%)
Apr 17, 2009 0.1800 0.1800 0.1800 0.1800 15,500 +0.00(+0.00%)
Apr 16, 2009 0.1600 0.1800 0.1600 0.1800 35,000 +0.03(+20.00%)
Apr 15, 2009 0.1600 0.1600 0.1500 0.1500 53,000 +0.01(+3.45%)
Apr 13, 2009 0.1450 0.1450 0.1450 0.1450 0 +0.01(+7.41%)
Apr 06, 2009 0.1400 0.1450 0.1350 0.1350 40,000 -0.01(-6.90%)
Apr 03, 2009 0.1450 0.1450 0.1450 0.1450 24,000 +0.00(+0.00%)
Apr 02, 2009 0.1600 0.1600 0.1400 0.1450 51,000 +0.01(+7.41%)
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.