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 26, 2010 1.460 1.500 1.450 1.450 68,290 -0.01(-0.68%)
Feb 25, 2010 1.480 1.490 1.430 1.460 203,933 -0.05(-3.31%)
Feb 24, 2010 1.550 1.550 1.490 1.510 184,322 -0.04(-2.58%)
Feb 23, 2010 1.560 1.560 1.530 1.550 61,800 -0.01(-0.64%)
Feb 22, 2010 1.590 1.600 1.540 1.560 235,122 -0.02(-1.27%)
Feb 19, 2010 1.550 1.600 1.550 1.580 99,390 -0.02(-1.25%)
Feb 18, 2010 1.580 1.600 1.540 1.600 137,275 +0.01(+0.63%)
Feb 17, 2010 1.620 1.620 1.580 1.590 122,200 -0.03(-1.85%)
Feb 16, 2010 1.550 1.650 1.540 1.620 605,850 +0.07(+4.52%)
Feb 12, 2010 1.550 1.550 1.550 0 +0.00(+0.00%)
Feb 11, 2010 1.540 1.600 1.540 1.550 293,520 +0.00(+0.00%)
Feb 10, 2010 1.570 1.580 1.550 1.550 64,675 -0.01(-0.64%)
Feb 09, 2010 1.570 1.600 1.560 1.560 70,690 -0.01(-0.64%)
Feb 08, 2010 1.620 1.630 1.570 1.570 163,712 -0.02(-1.26%)
Feb 05, 2010 1.510 1.670 1.490 1.590 771,800 +0.04(+2.58%)
Feb 04, 2010 1.630 1.640 1.530 1.550 240,930 -0.09(-5.49%)
Feb 03, 2010 1.530 1.670 1.530 1.640 943,580 +0.08(+5.13%)
Feb 02, 2010 1.580 1.580 1.520 1.560 112,150 +0.00(+0.00%)
Feb 01, 2010 1.510 1.590 1.510 1.560 188,515 +0.00(+0.00%)
Jan 29, 2010 1.610 1.650 1.540 1.560 389,700 -0.06(-3.70%)
Jan 28, 2010 1.530 1.670 1.490 1.620 293,300 +0.09(+5.88%)
Jan 27, 2010 1.620 1.620 1.510 1.530 101,600 -0.07(-4.38%)
Jan 26, 2010 1.450 1.680 1.380 1.600 846,735 +0.14(+9.59%)
Jan 25, 2010 1.360 1.470 1.360 1.460 185,520 +0.10(+7.35%)
Jan 22, 2010 1.400 1.400 1.350 1.360 100,527 +0.01(+0.74%)
Jan 21, 2010 1.380 1.400 1.340 1.350 140,750 -0.05(-3.57%)
Jan 20, 2010 1.400 1.400 1.360 1.400 248,200 +0.00(+0.00%)
Jan 19, 2010 1.420 1.420 1.390 1.400 73,450 -0.02(-1.41%)
Jan 18, 2010 1.400 1.420 1.400 1.420 95,645 +0.01(+0.71%)
Jan 15, 2010 1.440 1.470 1.400 1.410 254,571 -0.01(-0.70%)
Jan 14, 2010 1.390 1.500 1.380 1.420 245,845 +0.02(+1.43%)
Jan 13, 2010 1.450 1.450 1.380 1.400 409,168 +0.00(+0.00%)
Jan 12, 2010 1.430 1.440 1.390 1.400 123,459 -0.04(-2.78%)
Jan 11, 2010 1.460 1.470 1.430 1.440 108,215 +0.00(+0.00%)
Jan 08, 2010 1.450 1.460 1.430 1.440 233,874 +0.00(+0.00%)
Jan 07, 2010 1.450 1.450 1.410 1.440 134,230 -0.03(-2.04%)
Jan 06, 2010 1.400 1.470 1.400 1.470 200,749 +0.07(+5.00%)
Jan 05, 2010 1.410 1.430 1.390 1.400 98,700 -0.04(-2.78%)
Jan 04, 2010 1.410 1.450 1.380 1.440 94,901 +0.01(+0.70%)
Dec 31, 2009 1.430 1.430 1.430 0 +0.04(+2.88%)
Dec 30, 2009 1.400 1.400 1.370 1.390 48,540 +0.01(+0.72%)
Dec 29, 2009 1.440 1.440 1.380 1.380 86,680 -0.04(-2.82%)
Dec 24, 2009 1.390 1.420 1.380 1.420 205,450 +0.03(+2.16%)
Dec 23, 2009 1.360 1.390 1.350 1.390 277,425 +0.03(+2.21%)
Dec 22, 2009 1.400 1.400 1.350 1.360 135,500 -0.03(-2.16%)
Dec 21, 2009 1.460 1.480 1.390 1.390 149,330 -0.06(-4.14%)
Dec 18, 2009 1.410 1.450 1.400 1.450 129,375 +0.07(+5.07%)
Dec 17, 2009 1.430 1.430 1.370 1.380 206,090 -0.08(-5.48%)
Dec 16, 2009 1.370 1.520 1.370 1.460 897,117 +0.11(+8.15%)
Dec 15, 2009 1.230 1.360 1.210 1.350 632,100 +0.10(+8.00%)
Dec 14, 2009 1.280 1.300 1.230 1.250 254,470 -0.05(-3.85%)
Dec 11, 2009 1.180 1.300 1.180 1.300 683,450 +0.10(+8.33%)
Dec 10, 2009 1.180 1.200 1.150 1.200 165,453 +0.02(+1.69%)
Dec 09, 2009 1.150 1.180 1.140 1.180 147,900 +0.03(+2.61%)
Dec 08, 2009 1.150 1.170 1.140 1.150 110,900 -0.04(-3.36%)
Dec 07, 2009 1.100 1.190 1.080 1.190 282,461 +0.05(+4.39%)
Dec 04, 2009 1.120 1.170 1.110 1.140 162,250 -0.02(-1.72%)
Dec 03, 2009 1.100 1.180 1.100 1.160 119,800 +0.01(+0.87%)
Dec 02, 2009 1.220 1.220 1.130 1.150 226,519 -0.03(-2.54%)
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.