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 (%)
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%)
Aug 04, 2009 0.6200 0.6700 0.6200 0.6400 222,920 +0.01(+1.59%)
Jul 31, 2009 0.6300 0.6300 0.6000 0.6300 106,750 +0.02(+3.28%)
Jul 30, 2009 0.6400 0.6700 0.5500 0.6100 188,000 -0.01(-1.61%)
Jul 29, 2009 0.6400 0.6600 0.6000 0.6200 115,500 -0.05(-7.46%)
Jul 28, 2009 0.6700 0.6800 0.6400 0.6700 160,100 -0.03(-4.29%)
Jul 27, 2009 0.6900 0.7000 0.6600 0.7000 94,538 +0.01(+1.45%)
Jul 24, 2009 0.6800 0.7000 0.6600 0.6900 125,075 +0.03(+4.55%)
Jul 23, 2009 0.6600 0.7100 0.6600 0.6600 87,200 +0.00(+0.00%)
Jul 22, 2009 0.6800 0.6900 0.6600 0.6600 172,800 -0.02(-2.94%)
Jul 21, 2009 0.6900 0.7200 0.6600 0.6800 175,900 +0.02(+3.03%)
Jul 20, 2009 0.6900 0.7900 0.6400 0.6600 426,000 +0.00(+0.00%)
Jul 17, 2009 0.6200 0.7000 0.5800 0.6600 153,000 +0.06(+10.00%)
Jul 16, 2009 0.6300 0.6300 0.5900 0.6000 181,000 -0.02(-3.23%)
Jul 15, 2009 0.6300 0.6500 0.5900 0.6200 282,300 +0.02(+3.33%)
Jul 14, 2009 0.6500 0.6500 0.5800 0.6000 350,700 -0.01(-1.64%)
Jul 13, 2009 0.6300 0.6300 0.5900 0.6100 170,200 +0.01(+1.67%)
Jul 10, 2009 0.6200 0.6300 0.5800 0.6000 284,100 +0.01(+1.69%)
Jul 09, 2009 0.5900 0.6500 0.5900 0.5900 260,200 -0.01(-1.67%)
Jul 08, 2009 0.6100 0.7200 0.5900 0.6000 1,402,520 -0.03(-4.76%)
Jul 07, 2009 0.6200 0.7300 0.6000 0.6300 3,797,550 +0.19(+43.18%)
Jul 06, 2009 0.4700 0.4700 0.4400 0.4400 22,500 -0.02(-4.35%)
Jul 03, 2009 0.4700 0.4700 0.4400 0.4600 23,950 +0.00(+0.00%)
Jul 02, 2009 0.4200 0.4600 0.4100 0.4600 51,500 +0.04(+9.52%)
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%)
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.