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 (%)
Feb 28, 2014 1.320 1.360 1.290 1.330 110,138 +0.04(+3.10%)
Feb 27, 2014 1.290 1.290 1.250 1.290 83,690 +0.02(+1.57%)
Feb 26, 2014 1.250 1.280 1.210 1.270 203,470 +0.00(+0.00%)
Feb 25, 2014 1.360 1.370 1.260 1.270 314,425 -0.09(-6.62%)
Feb 24, 2014 1.370 1.440 1.340 1.360 408,328 +0.02(+1.49%)
Feb 21, 2014 1.220 1.340 1.220 1.340 325,471 +0.11(+8.94%)
Feb 20, 2014 1.150 1.230 1.100 1.230 384,849 +0.11(+9.82%)
Feb 19, 2014 1.230 1.250 1.110 1.120 251,939 -0.15(-11.81%)
Feb 18, 2014 1.300 1.310 1.240 1.270 390,938 -0.02(-1.55%)
Feb 14, 2014 1.290 1.290 1.290 0 +0.08(+6.61%)
Feb 13, 2014 1.000 1.230 0.9800 1.210 721,211 +0.21(+21.00%)
Feb 12, 2014 1.100 1.110 0.9800 1.000 441,660 -0.07(-6.54%)
Feb 11, 2014 0.9600 1.070 0.9400 1.070 642,170 +0.16(+17.58%)
Feb 10, 2014 0.8400 0.9100 0.8400 0.9100 438,279 +0.11(+13.75%)
Feb 07, 2014 0.7500 0.8100 0.7300 0.8000 360,719 +0.05(+6.67%)
Feb 06, 2014 0.7500 0.7500 0.7200 0.7500 391,569 +0.02(+2.74%)
Feb 05, 2014 0.7100 0.7400 0.7000 0.7300 400,190 +0.03(+4.29%)
Feb 04, 2014 0.6800 0.7000 0.6700 0.7000 68,340 +0.01(+1.45%)
Feb 03, 2014 0.7000 0.7000 0.6800 0.6900 131,575 -0.01(-1.43%)
Jan 31, 2014 0.6700 0.7100 0.6600 0.7000 169,388 +0.01(+1.45%)
Jan 30, 2014 0.6600 0.6900 0.6500 0.6900 167,951 -0.01(-1.43%)
Jan 29, 2014 0.6800 0.7000 0.6600 0.7000 155,535 +0.03(+4.48%)
Jan 28, 2014 0.6400 0.6700 0.6400 0.6700 34,072 +0.03(+4.69%)
Jan 27, 2014 0.6800 0.6800 0.6400 0.6400 147,949 -0.05(-7.25%)
Jan 24, 2014 0.7400 0.7400 0.6500 0.6900 235,655 -0.03(-4.17%)
Jan 23, 2014 0.7200 0.7500 0.6900 0.7200 670,036 +0.04(+5.88%)
Jan 22, 2014 0.6500 0.7000 0.6500 0.6800 442,260 +0.04(+6.25%)
Jan 21, 2014 0.6200 0.6700 0.6100 0.6400 438,770 +0.01(+1.59%)
Jan 20, 2014 0.6600 0.6600 0.6300 0.6300 251,469 +0.00(+0.00%)
Jan 17, 2014 0.6000 0.6500 0.5800 0.6300 693,713 +0.05(+8.62%)
Jan 16, 2014 0.5700 0.5900 0.5600 0.5800 183,830 +0.02(+3.57%)
Jan 15, 2014 0.5700 0.5800 0.5500 0.5600 261,035 -0.01(-1.75%)
Jan 14, 2014 0.5900 0.5900 0.5500 0.5700 732,600 -0.02(-3.39%)
Jan 13, 2014 0.5500 0.6000 0.5500 0.5900 319,427 +0.05(+9.26%)
Jan 10, 2014 0.5400 0.5600 0.5400 0.5400 185,264 +0.02(+3.85%)
Jan 09, 2014 0.5300 0.5400 0.5200 0.5200 124,848 -0.01(-1.89%)
Jan 08, 2014 0.5500 0.5500 0.5200 0.5300 213,138 -0.02(-3.64%)
Jan 07, 2014 0.5600 0.5600 0.5400 0.5500 82,705 -0.01(-1.79%)
Jan 06, 2014 0.5800 0.5900 0.5500 0.5600 194,961 -0.01(-1.75%)
Jan 03, 2014 0.5900 0.5900 0.5700 0.5700 301,143 -0.01(-1.72%)
Jan 02, 2014 0.5800 0.6000 0.5700 0.5800 220,450 +0.00(+0.00%)
Dec 31, 2013 0.5800 0.5800 0.5800 0 +0.01(+1.75%)
Dec 30, 2013 0.5800 0.5900 0.5600 0.5700 337,690 -0.02(-3.39%)
Dec 27, 2013 0.6000 0.6200 0.5800 0.5900 265,802 -0.01(-1.67%)
Dec 24, 2013 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Dec 23, 2013 0.5600 0.6200 0.5600 0.6000 1,115,613 +0.07(+13.21%)
Dec 20, 2013 0.6400 0.7200 0.5300 0.5300 6,785,912 -0.13(-19.70%)
Dec 19, 2013 0.6600 0.6700 0.6400 0.6600 102,884 +0.00(+0.00%)
Dec 18, 2013 0.6500 0.6900 0.6500 0.6600 110,692 -0.01(-1.49%)
Dec 17, 2013 0.6500 0.6700 0.6500 0.6700 98,124 +0.01(+1.52%)
Dec 16, 2013 0.6600 0.7000 0.6500 0.6600 197,868 -0.01(-1.49%)
Dec 13, 2013 0.6800 0.6900 0.6600 0.6700 46,140 -0.01(-1.47%)
Dec 12, 2013 0.6800 0.7100 0.6600 0.6800 117,407 -0.01(-1.45%)
Dec 11, 2013 0.7300 0.7300 0.6800 0.6900 61,380 -0.04(-5.48%)
Dec 10, 2013 0.6900 0.7500 0.6900 0.7300 179,029 +0.05(+7.35%)
Dec 09, 2013 0.6400 0.6900 0.6300 0.6800 68,420 +0.04(+6.25%)
Dec 06, 2013 0.6200 0.6700 0.6200 0.6400 99,213 +0.03(+4.92%)
Dec 05, 2013 0.6200 0.7000 0.6100 0.6100 193,940 -0.02(-3.17%)
Dec 04, 2013 0.6200 0.6500 0.6100 0.6300 162,200 +0.01(+1.61%)
Dec 03, 2013 0.6700 0.6700 0.6200 0.6200 97,190 -0.03(-4.62%)
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.