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 (%)
Sep 30, 2013 0.8500 0.8700 0.8500 0.8600 39,435 -0.01(-1.15%)
Sep 27, 2013 0.8700 0.9100 0.8600 0.8700 50,321 +0.00(+0.00%)
Sep 26, 2013 0.8700 0.9200 0.8500 0.8700 94,878 +0.02(+2.35%)
Sep 25, 2013 0.8600 0.9300 0.8500 0.8500 192,017 +0.00(+0.00%)
Sep 24, 2013 0.8200 0.8500 0.8100 0.8500 82,188 +0.00(+0.00%)
Sep 23, 2013 0.8800 0.9300 0.8500 0.8500 131,447 -0.04(-4.49%)
Sep 20, 2013 1.040 1.040 0.8900 0.8900 337,975 -0.16(-15.24%)
Sep 19, 2013 1.130 1.180 1.040 1.050 112,315 -0.08(-7.08%)
Sep 18, 2013 1.050 1.150 1.030 1.130 279,580 +0.04(+3.67%)
Sep 17, 2013 1.060 1.090 1.060 1.090 80,298 +0.01(+0.93%)
Sep 16, 2013 1.080 1.100 1.050 1.080 68,152 +0.03(+2.86%)
Sep 13, 2013 1.030 1.050 0.9800 1.050 144,902 +0.01(+0.96%)
Sep 12, 2013 1.080 1.080 1.030 1.040 115,411 -0.07(-6.31%)
Sep 11, 2013 1.200 1.210 1.100 1.110 156,080 -0.12(-9.76%)
Sep 10, 2013 1.250 1.300 1.190 1.230 71,945 -0.07(-5.38%)
Sep 09, 2013 1.310 1.330 1.270 1.300 63,198 -0.02(-1.52%)
Sep 06, 2013 1.260 1.350 1.180 1.320 50,354 +0.08(+6.45%)
Sep 05, 2013 1.250 1.280 1.200 1.240 69,246 -0.05(-3.88%)
Sep 04, 2013 1.310 1.350 1.230 1.290 86,846 -0.06(-4.44%)
Sep 03, 2013 1.350 1.380 1.330 1.350 68,248 -0.01(-0.74%)
Aug 30, 2013 1.360 1.360 1.360 0 -0.05(-3.55%)
Aug 29, 2013 1.360 1.450 1.340 1.410 90,009 +0.02(+1.44%)
Aug 28, 2013 1.380 1.430 1.340 1.390 102,187 +0.00(+0.00%)
Aug 27, 2013 1.480 1.520 1.390 1.390 214,767 -0.05(-3.47%)
Aug 26, 2013 1.390 1.500 1.370 1.440 281,968 +0.06(+4.35%)
Aug 23, 2013 1.360 1.380 1.350 1.380 148,277 +0.03(+2.22%)
Aug 22, 2013 1.370 1.400 1.320 1.350 139,702 -0.02(-1.46%)
Aug 21, 2013 1.330 1.370 1.310 1.370 79,154 +0.01(+0.74%)
Aug 20, 2013 1.310 1.400 1.310 1.360 180,147 +0.05(+3.82%)
Aug 19, 2013 1.370 1.390 1.310 1.310 140,932 -0.05(-3.68%)
Aug 16, 2013 1.390 1.410 1.350 1.360 175,031 -0.03(-2.16%)
Aug 15, 2013 1.390 1.430 1.330 1.390 278,261 -0.01(-0.71%)
Aug 14, 2013 1.290 1.400 1.230 1.400 322,997 +0.10(+7.69%)
Aug 13, 2013 1.240 1.310 1.240 1.300 322,592 +0.04(+3.17%)
Aug 12, 2013 1.250 1.300 1.240 1.260 186,630 +0.03(+2.44%)
Aug 09, 2013 1.220 1.230 1.150 1.230 116,375 +0.03(+2.50%)
Aug 08, 2013 1.130 1.220 1.120 1.200 98,351 +0.08(+7.14%)
Aug 07, 2013 1.100 1.130 1.070 1.120 31,256 +0.05(+4.67%)
Aug 06, 2013 1.100 1.140 1.060 1.070 32,850 -0.07(-6.14%)
Aug 02, 2013 1.140 1.140 1.140 0 +0.09(+8.57%)
Aug 01, 2013 1.080 1.080 1.050 1.050 34,889 -0.03(-2.78%)
Jul 31, 2013 1.070 1.130 1.040 1.080 74,586 -0.03(-2.70%)
Jul 30, 2013 1.140 1.140 1.100 1.110 50,907 -0.05(-4.31%)
Jul 29, 2013 1.190 1.200 1.140 1.160 108,167 -0.02(-1.69%)
Jul 26, 2013 1.230 1.230 1.170 1.180 174,552 -0.05(-4.07%)
Jul 25, 2013 1.170 1.250 1.150 1.230 131,745 +0.01(+0.82%)
Jul 24, 2013 1.240 1.270 1.120 1.220 137,791 -0.03(-2.40%)
Jul 23, 2013 1.160 1.250 1.130 1.250 278,717 +0.07(+5.93%)
Jul 22, 2013 1.050 1.180 1.030 1.180 208,232 +0.20(+20.41%)
Jul 19, 2013 0.9500 0.9800 0.9300 0.9800 113,270 +0.04(+4.26%)
Jul 18, 2013 0.9200 0.9400 0.8900 0.9400 76,511 +0.03(+3.30%)
Jul 17, 2013 0.9500 0.9500 0.9000 0.9100 141,507 -0.01(-1.09%)
Jul 16, 2013 0.8400 0.9700 0.8300 0.9200 367,815 +0.10(+12.20%)
Jul 15, 2013 0.8600 0.8600 0.7900 0.8200 180,307 -0.02(-2.38%)
Jul 12, 2013 0.8200 0.8500 0.7800 0.8400 115,726 +0.00(+0.00%)
Jul 11, 2013 0.8000 0.8400 0.7800 0.8400 270,958 +0.07(+9.09%)
Jul 10, 2013 0.7700 0.7800 0.7600 0.7700 128,436 +0.00(+0.00%)
Jul 09, 2013 0.7400 0.7900 0.7400 0.7700 89,241 +0.03(+4.05%)
Jul 08, 2013 0.7600 0.7700 0.7300 0.7400 134,060 -0.01(-1.33%)
Jul 05, 2013 0.7900 0.7900 0.7500 0.7500 135,851 -0.06(-7.41%)
Jul 04, 2013 0.8200 0.8700 0.8100 0.8100 36,830 +0.02(+2.53%)
Jul 03, 2013 0.8000 0.8200 0.7800 0.7900 66,998 +0.00(+0.00%)
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.