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 (%)
Jul 31, 2017 0.0211 0.0299 0.0170 0.0195 23,388,432 +0.01(+50.31%)
Jul 28, 2017 0.0150 0.0172 0.0106 0.0130 2,841,135 -0.00(-7.80%)
Jul 27, 2017 0.0154 0.0154 0.0125 0.0141 1,601,927 -0.00(-7.78%)
Jul 26, 2017 0.0450 0.0450 0.0102 0.0153 31,333,136 -0.02(-61.77%)
Jul 25, 2017 0.0510 0.0675 0.0400 0.0400 1,189,910 -0.01(-21.57%)
Jul 24, 2017 0.0572 0.0800 0.0433 0.0510 783,532 -0.02(-23.99%)
Jul 21, 2017 0.1100 0.1300 0.0655 0.0671 2,630,115 -0.03(-32.90%)
Jul 20, 2017 0.1250 0.2000 0.0938 0.1000 1,093,120 -0.01(-9.09%)
Jul 19, 2017 0.1050 0.1100 0.1050 0.1100 120,201 +0.01(+10.00%)
Jul 18, 2017 0.1780 0.1780 0.1000 0.1000 3,400 +0.00(+0.00%)
Jul 14, 2017 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Jul 13, 2017 0.0900 0.1102 0.0900 0.0900 10,550 +0.00(+0.00%)
Jul 12, 2017 0.0860 0.0900 0.0860 0.0900 4,500 -0.03(-25.00%)
Jul 11, 2017 0.1400 0.1700 0.1200 0.1200 32,029 -0.01(-7.69%)
Jul 10, 2017 0.2590 0.2590 0.1200 0.1300 378,569 -0.10(-43.48%)
Jul 05, 2017 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jul 03, 2017 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jun 29, 2017 0.2300 0.2300 0.2300 0 -0.02(-9.80%)
Jun 27, 2017 0.2550 0.2550 0.2550 0 -0.01(-1.92%)
Jun 26, 2017 0.2600 0.2600 0.2600 0.2600 400 -0.01(-3.70%)
Jun 23, 2017 0.2400 0.2700 0.2150 0.2700 15,000 +0.01(+1.89%)
Jun 21, 2017 0.2650 0.2650 0.2650 0 -0.04(-12.25%)
Jun 13, 2017 0.3020 0.3020 0.3020 0 +0.00(+0.67%)
Jun 09, 2017 0.3000 0.3000 0.3000 0 -0.00(-0.66%)
Jun 08, 2017 0.3020 0.3020 0.3020 0.3020 4,900 +0.00(+0.67%)
Jun 07, 2017 0.4000 0.4000 0.2900 0.3000 33,271 +0.03(+11.11%)
Jun 06, 2017 0.2700 0.2700 0.2700 0.2700 2,500 +0.00(+0.00%)
Jun 05, 2017 0.2700 0.2700 0.2700 0.2700 2,500 +0.00(+0.00%)
Jun 02, 2017 0.2700 0.2700 0.2700 0.2700 3,000 -0.03(-10.00%)
May 31, 2017 0.3000 0.3000 0.3000 0 -0.05(-14.29%)
May 30, 2017 0.3500 0.3500 0.3500 0.3500 1,729 +0.08(+29.63%)
May 26, 2017 0.2700 0.2700 0.2700 0.2700 1,729 +0.00(+0.00%)
May 25, 2017 0.2700 0.2700 0.2700 0.2700 1,729 +0.04(+16.08%)
May 23, 2017 0.2326 0.2326 0.2326 0 -0.04(-13.85%)
May 19, 2017 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
May 17, 2017 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
May 16, 2017 0.2700 0.2700 0.2700 0.2700 4,500 +0.00(+0.00%)
May 11, 2017 0.2700 0.2700 0.2700 0 +0.02(+8.00%)
May 10, 2017 0.2445 0.2546 0.2445 0.2500 22,700 +0.03(+13.64%)
May 08, 2017 0.2200 0.2200 0.2200 0 -0.01(-4.39%)
May 05, 2017 0.2200 0.2427 0.2200 0.2301 16,484 -0.03(-11.50%)
May 04, 2017 0.2200 0.2600 0.2200 0.2600 12,450 +0.00(+1.21%)
May 03, 2017 0.2600 0.2600 0.2200 0.2569 10,884 -0.00(-1.19%)
May 02, 2017 0.2300 0.2600 0.2300 0.2600 6,700 +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.