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 (%)
Oct 31, 2011 4.280 4.290 4.120 4.200 97,840 -0.17(-3.89%)
Oct 28, 2011 3.880 4.400 3.880 4.370 245,211 +0.40(+10.08%)
Oct 27, 2011 3.940 4.020 3.850 3.970 144,256 +0.12(+3.12%)
Oct 26, 2011 3.900 3.900 3.720 3.850 138,027 +0.03(+0.79%)
Oct 25, 2011 3.540 3.890 3.500 3.820 255,214 +0.28(+7.91%)
Oct 24, 2011 3.470 3.570 3.440 3.540 215,429 +0.13(+3.81%)
Oct 21, 2011 3.540 3.680 3.360 3.410 176,861 -0.09(-2.57%)
Oct 20, 2011 3.740 3.740 3.400 3.500 297,046 -0.31(-8.14%)
Oct 19, 2011 4.000 4.000 3.750 3.810 88,481 -0.21(-5.22%)
Oct 18, 2011 3.900 4.020 3.750 4.020 216,624 +0.10(+2.55%)
Oct 17, 2011 4.090 4.090 3.860 3.920 62,692 -0.08(-2.00%)
Oct 14, 2011 4.000 4.100 3.860 4.000 75,348 +0.16(+4.17%)
Oct 13, 2011 3.980 3.980 3.740 3.840 91,501 -0.21(-5.19%)
Oct 12, 2011 4.000 4.200 4.000 4.050 108,819 +0.10(+2.53%)
Oct 11, 2011 3.970 4.080 3.850 3.950 289,650 +0.18(+4.77%)
Oct 07, 2011 4.100 4.110 3.770 3.770 142,980 -0.28(-6.91%)
Oct 06, 2011 3.980 4.110 3.900 4.050 355,153 +0.25(+6.58%)
Oct 05, 2011 3.310 3.940 3.250 3.800 416,117 +0.50(+15.15%)
Oct 04, 2011 3.680 3.680 3.110 3.300 688,778 -0.57(-14.73%)
Oct 03, 2011 4.280 4.470 3.770 3.870 442,096 -0.38(-8.94%)
Sep 30, 2011 4.130 4.300 3.980 4.250 293,605 +0.05(+1.19%)
Sep 29, 2011 3.950 4.200 3.930 4.200 441,948 +0.28(+7.14%)
Sep 28, 2011 4.140 4.140 3.780 3.920 522,086 -0.11(-2.73%)
Sep 27, 2011 4.300 4.470 4.000 4.030 483,408 -0.07(-1.71%)
Sep 26, 2011 4.400 4.550 4.040 4.100 539,608 -0.32(-7.24%)
Sep 23, 2011 4.450 4.710 4.150 4.420 775,914 +0.22(+5.24%)
Sep 22, 2011 4.200 4.550 4.100 4.200 2,834,954 -0.68(-13.93%)
Sep 21, 2011 5.450 5.750 4.880 4.880 860,422 -0.62(-11.27%)
Sep 20, 2011 5.700 6.070 5.360 5.500 453,750 -0.05(-0.90%)
Sep 19, 2011 6.130 6.350 5.550 5.550 272,661 -0.59(-9.61%)
Sep 16, 2011 6.440 6.440 5.910 6.140 345,057 -0.24(-3.76%)
Sep 15, 2011 6.260 6.420 5.620 6.380 714,895 -0.03(-0.47%)
Sep 14, 2011 7.170 7.300 6.150 6.410 338,914 -0.82(-11.34%)
Sep 13, 2011 7.450 7.490 7.180 7.230 73,715 -0.17(-2.30%)
Sep 12, 2011 7.120 7.450 7.110 7.400 82,772 -0.05(-0.67%)
Sep 09, 2011 7.320 7.570 7.320 7.450 168,782 -0.20(-2.61%)
Sep 08, 2011 7.170 7.650 6.990 7.650 396,090 +0.53(+7.44%)
Sep 07, 2011 7.050 7.120 6.800 7.120 150,339 -0.04(-0.56%)
Sep 06, 2011 7.490 7.520 7.130 7.160 121,486 -0.22(-2.98%)
Sep 02, 2011 7.350 7.740 7.320 7.380 223,679 +0.03(+0.41%)
Sep 01, 2011 7.600 7.620 7.260 7.350 254,642 -0.25(-3.29%)
Aug 31, 2011 8.000 8.000 7.600 7.600 100,642 -0.35(-4.40%)
Aug 30, 2011 8.200 8.200 7.650 7.950 249,865 +0.30(+3.92%)
Aug 29, 2011 7.650 7.740 7.440 7.650 210,108 +0.07(+0.92%)
Aug 26, 2011 7.480 7.660 7.390 7.580 167,500 +0.03(+0.40%)
Aug 25, 2011 7.390 7.750 7.390 7.550 378,562 +0.00(+0.00%)
Aug 24, 2011 7.710 7.720 7.400 7.550 58,677 -0.15(-1.95%)
Aug 23, 2011 8.060 8.190 7.680 7.700 164,571 -0.62(-7.45%)
Aug 22, 2011 8.050 8.680 8.050 8.320 92,913 +0.15(+1.84%)
Aug 19, 2011 8.700 8.700 8.170 8.170 286,766 -0.58(-6.63%)
Aug 18, 2011 8.950 8.950 8.700 8.750 51,257 -0.25(-2.78%)
Aug 17, 2011 8.830 9.000 8.770 9.000 53,334 +0.07(+0.78%)
Aug 16, 2011 8.890 9.090 8.890 8.930 92,945 -0.07(-0.78%)
Aug 15, 2011 8.770 9.080 8.770 9.000 82,069 +0.00(+0.00%)
Aug 12, 2011 9.050 9.060 8.650 9.000 118,705 -0.05(-0.55%)
Aug 11, 2011 8.450 9.170 8.260 9.050 181,472 +0.56(+6.60%)
Aug 10, 2011 7.800 8.700 7.800 8.490 259,327 +0.87(+11.42%)
Aug 09, 2011 7.310 7.710 7.230 7.620 354,749 +0.20(+2.70%)
Aug 08, 2011 7.500 7.800 7.050 7.420 775,243 -0.73(-8.96%)
Aug 05, 2011 8.660 8.810 8.050 8.150 179,170 -0.55(-6.32%)
Aug 04, 2011 9.650 9.830 8.400 8.700 247,084 -0.92(-9.56%)
Aug 03, 2011 9.320 9.750 9.290 9.620 227,054 +0.37(+4.00%)
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.