Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atacama Resources International (OP: ACRL )

0.0064 -0.0004 (-5.88%)
Streaming Delayed Price Updated: 9:31 AM EDT, May 31, 2024 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 (%)
Jun 30, 2021 0.0339 0.0340 0.0283 0.0284 1,113,671 -0.01(-16.47%)
Jun 29, 2021 0.0308 0.0375 0.0263 0.0340 2,643,576 -0.00(-0.29%)
Jun 28, 2021 0.0280 0.0380 0.0250 0.0341 15,839,905 +0.01(+21.79%)
Jun 25, 2021 0.0197 0.0287 0.0150 0.0280 8,879,860 +0.01(+100.00%)
Jun 24, 2021 0.0150 0.0197 0.0135 0.0140 2,034,006 -0.00(-6.67%)
Jun 23, 2021 0.0160 0.0175 0.0130 0.0150 1,169,277 -0.00(-6.25%)
Jun 22, 2021 0.0150 0.0184 0.0143 0.0160 1,845,786 -0.00(-12.09%)
Jun 21, 2021 0.0157 0.0205 0.0141 0.0182 1,106,717 -0.00(-3.19%)
Jun 18, 2021 0.0164 0.0204 0.0151 0.0188 1,097,854 +0.00(+2.73%)
Jun 17, 2021 0.0152 0.0210 0.0105 0.0183 2,680,696 +0.01(+39.69%)
Jun 16, 2021 0.0167 0.0175 0.0120 0.0131 5,737,249 -0.00(-21.56%)
Jun 15, 2021 0.0196 0.0196 0.0162 0.0167 2,623,169 -0.00(-14.80%)
Jun 14, 2021 0.0214 0.0214 0.0180 0.0196 3,181,246 -0.00(-1.51%)
Jun 11, 2021 0.0199 0.0220 0.0180 0.0199 664,960 +0.00(+4.74%)
Jun 10, 2021 0.0212 0.0220 0.0189 0.0190 1,030,785 -0.00(-13.24%)
Jun 09, 2021 0.0250 0.0250 0.0176 0.0219 2,538,217 -0.00(-12.40%)
Jun 08, 2021 0.0223 0.0250 0.0212 0.0250 1,129,087 +0.00(+3.31%)
Jun 07, 2021 0.0235 0.0246 0.0221 0.0242 1,060,876 +0.00(+5.68%)
Jun 04, 2021 0.0219 0.0249 0.0211 0.0229 809,138 +0.00(+0.88%)
Jun 03, 2021 0.0211 0.0241 0.0210 0.0227 1,202,325 -0.00(-4.62%)
Jun 02, 2021 0.0250 0.0250 0.0210 0.0238 864,508 +0.00(+5.31%)
Jun 01, 2021 0.0230 0.0250 0.0219 0.0226 798,697 -0.00(-5.83%)
May 28, 2021 0.0288 0.0288 0.0220 0.0240 1,132,476 -0.00(-10.78%)
May 27, 2021 0.0284 0.0295 0.0245 0.0269 285,017 -0.00(-1.47%)
May 26, 2021 0.0260 0.0284 0.0241 0.0273 603,376 +0.00(+3.80%)
May 25, 2021 0.0294 0.0294 0.0231 0.0263 676,164 -0.00(-7.72%)
May 24, 2021 0.0283 0.0303 0.0229 0.0285 3,381,825 -0.00(-1.38%)
May 21, 2021 0.0249 0.0289 0.0240 0.0289 731,685 +0.00(+5.09%)
May 20, 2021 0.0234 0.0300 0.0219 0.0275 830,122 +0.00(+12.24%)
May 19, 2021 0.0233 0.0245 0.0220 0.0245 343,139 +0.00(+0.41%)
May 18, 2021 0.0220 0.0257 0.0220 0.0244 889,833 +0.00(+0.41%)
May 17, 2021 0.0256 0.0258 0.0219 0.0243 889,259 +0.00(+0.00%)
May 14, 2021 0.0264 0.0266 0.0230 0.0243 1,524,545 -0.00(-8.30%)
May 13, 2021 0.0267 0.0271 0.0241 0.0265 272,677 -0.00(-1.49%)
May 12, 2021 0.0268 0.0269 0.0250 0.0269 178,279 +0.00(+0.00%)
May 11, 2021 0.0280 0.0300 0.0232 0.0269 434,995 -0.00(-6.92%)
May 10, 2021 0.0242 0.0290 0.0242 0.0289 898,990 +0.00(+0.35%)
May 07, 2021 0.0278 0.0290 0.0240 0.0288 1,248,395 -0.00(-0.69%)
May 06, 2021 0.0242 0.0290 0.0230 0.0290 2,394,052 +0.00(+7.81%)
May 05, 2021 0.0250 0.0285 0.0250 0.0269 804,538 -0.00(-4.95%)
May 04, 2021 0.0263 0.0320 0.0255 0.0283 1,171,020 -0.00(-3.41%)
May 03, 2021 0.0300 0.0310 0.0260 0.0293 993,581 -0.00(-5.18%)
Apr 30, 2021 0.0320 0.0320 0.0290 0.0309 582,500 -0.00(-3.13%)
Apr 29, 2021 0.0308 0.0320 0.0278 0.0319 785,799 +0.00(+6.33%)
Apr 28, 2021 0.0330 0.0330 0.0255 0.0300 920,254 -0.00(-8.54%)
Apr 27, 2021 0.0300 0.0330 0.0247 0.0328 3,922,669 +0.00(+9.33%)
Apr 26, 2021 0.0300 0.0301 0.0264 0.0300 2,120,897 +0.00(+0.00%)
Apr 23, 2021 0.0305 0.0316 0.0260 0.0300 899,500 +0.00(+0.00%)
Apr 22, 2021 0.0299 0.0315 0.0251 0.0300 2,351,592 +0.00(+1.35%)
Apr 21, 2021 0.0300 0.0320 0.0275 0.0296 1,491,504 +0.00(+8.03%)
Apr 20, 2021 0.0250 0.0289 0.0245 0.0274 2,858,615 +0.00(+1.48%)
Apr 19, 2021 0.0295 0.0349 0.0247 0.0270 2,044,222 -0.00(-8.47%)
Apr 16, 2021 0.0344 0.0344 0.0281 0.0295 2,095,600 -0.00(-12.20%)
Apr 15, 2021 0.0350 0.0350 0.0300 0.0336 2,264,749 -0.00(-2.61%)
Apr 14, 2021 0.0287 0.0350 0.0287 0.0345 2,579,682 +0.00(+4.55%)
Apr 13, 2021 0.0282 0.0345 0.0281 0.0330 3,270,231 +0.00(+9.63%)
Apr 12, 2021 0.0309 0.0313 0.0282 0.0301 2,109,977 +0.00(+0.67%)
Apr 09, 2021 0.0317 0.0317 0.0275 0.0299 2,018,500 -0.00(-1.97%)
Apr 08, 2021 0.0270 0.0310 0.0270 0.0305 6,473,509 +0.00(+8.93%)
Apr 07, 2021 0.0274 0.0285 0.0255 0.0280 929,235 +0.00(+2.19%)
Apr 06, 2021 0.0289 0.0293 0.0259 0.0274 1,584,800 -0.00(-5.19%)
Apr 05, 2021 0.0299 0.0311 0.0250 0.0289 1,746,166 +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.