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

Atacama Resources International (OP: ACRL )

0.0061 -0.0009 (-12.86%)
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 7, 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 (%)
Aug 31, 2017 0.0102 0.0120 0.0100 0.0102 704,107 +0.00(+0.99%)
Aug 30, 2017 0.0119 0.0119 0.0101 0.0101 365,375 -0.00(-8.18%)
Aug 29, 2017 0.0102 0.0112 0.0101 0.0110 473,989 +0.00(+7.84%)
Aug 28, 2017 0.0130 0.0130 0.0102 0.0102 220,781 -0.00(-1.92%)
Aug 25, 2017 0.0100 0.0104 0.0100 0.0104 1,142,684 +0.00(+1.96%)
Aug 24, 2017 0.0105 0.0115 0.0100 0.0102 1,098,005 -0.00(-3.77%)
Aug 23, 2017 0.0125 0.0125 0.0106 0.0106 946,867 -0.00(-15.20%)
Aug 22, 2017 0.0133 0.0133 0.0106 0.0125 681,980 -0.00(-1.19%)
Aug 21, 2017 0.0130 0.0200 0.0104 0.0126 1,441,379 +0.00(+5.42%)
Aug 18, 2017 0.0135 0.0135 0.0120 0.0120 1,775,527 -0.00(-9.09%)
Aug 17, 2017 0.0153 0.0153 0.0130 0.0132 752,549 -0.00(-2.22%)
Aug 16, 2017 0.0160 0.0168 0.0131 0.0135 2,403,747 -0.00(-10.00%)
Aug 15, 2017 0.0140 0.0295 0.0130 0.0150 33,530,658 +0.00(+30.43%)
Aug 14, 2017 0.0139 0.0144 0.0101 0.0115 1,251,485 -0.00(-20.69%)
Aug 11, 2017 0.0149 0.0149 0.0133 0.0145 900,954 +0.00(+3.57%)
Aug 10, 2017 0.0136 0.0164 0.0136 0.0140 674,007 -0.00(-13.58%)
Aug 09, 2017 0.0145 0.0169 0.0133 0.0162 401,393 +0.00(+5.19%)
Aug 08, 2017 0.0155 0.0155 0.0135 0.0154 694,721 +0.00(+10.00%)
Aug 07, 2017 0.0169 0.0190 0.0140 0.0140 1,269,501 -0.00(-17.16%)
Aug 04, 2017 0.0144 0.0180 0.0130 0.0169 1,937,835 +0.00(+20.71%)
Aug 03, 2017 0.0123 0.0166 0.0118 0.0140 1,090,263 +0.00(+7.69%)
Aug 02, 2017 0.0151 0.0180 0.0115 0.0130 2,988,171 -0.00(-16.18%)
Aug 01, 2017 0.0245 0.0250 0.0150 0.0155 5,884,189 -0.00(-20.62%)
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%)
May 01, 2017 0.2400 0.2600 0.2400 0.2600 9,600 +0.02(+8.33%)
Apr 28, 2017 0.2600 0.2600 0.2400 0.2400 8,927 -0.01(-4.00%)
Apr 27, 2017 0.2800 0.2999 0.2500 0.2500 64,530 -0.05(-17.08%)
Apr 26, 2017 0.3000 0.3050 0.2850 0.3015 59,906 +0.01(+4.69%)
Apr 25, 2017 0.2690 0.2880 0.2300 0.2880 197,810 +0.04(+15.20%)
Apr 21, 2017 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Apr 20, 2017 0.2700 0.2750 0.2400 0.2400 60,400 -0.05(-17.24%)
Apr 19, 2017 0.3000 0.3000 0.2900 0.2900 21,700 -0.04(-10.77%)
Apr 18, 2017 0.3300 0.3300 0.3000 0.3250 15,000 -0.02(-7.14%)
Apr 13, 2017 0.3500 0.3500 0.3500 0 -0.01(-3.31%)
Apr 12, 2017 0.3950 0.3950 0.3600 0.3620 35,763 +0.01(+1.97%)
Apr 11, 2017 0.3550 0.3550 0.3550 0.3550 3,200 -0.02(-4.05%)
Apr 10, 2017 0.4400 0.4400 0.3700 0.3700 31,400 +0.00(+0.00%)
Apr 07, 2017 0.3900 0.3900 0.3450 0.3700 54,650 +0.03(+7.25%)
Apr 06, 2017 0.3650 0.3900 0.3450 0.3450 29,108 -0.02(-5.48%)
Apr 05, 2017 0.3505 0.3650 0.3300 0.3650 39,300 +0.05(+17.74%)
Apr 03, 2017 0.3100 0.3100 0.3100 0 -0.04(-11.43%)
Mar 31, 2017 0.3500 0.3500 0.3500 0.3500 12,000 +0.05(+16.67%)
Mar 30, 2017 0.3000 0.3000 0.3000 0.3000 5,000 +0.01(+4.90%)
Mar 29, 2017 0.3390 0.3390 0.2860 0.2860 70,015 -0.05(-15.88%)
Mar 28, 2017 0.3500 0.3500 0.3400 0.3400 58,550 -0.01(-2.86%)
Mar 24, 2017 0.3500 0.3500 0.3500 0 -0.10(-22.22%)
Mar 23, 2017 0.4500 0.4500 0.4500 0.4500 180 +0.00(+0.00%)
Mar 22, 2017 0.4500 0.4500 0.4500 0.4500 2,500 +0.00(+0.00%)
Mar 20, 2017 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Mar 17, 2017 0.4500 0.4500 0.4500 0.4500 4,950 +0.00(+0.00%)
Mar 16, 2017 0.5200 0.5200 0.4500 0.4500 6,000 +0.05(+12.50%)
Mar 13, 2017 0.4000 0.4000 0.4000 0 +0.11(+35.59%)
Mar 09, 2017 0.2950 0.2950 0.2950 0 +0.04(+18.00%)
Mar 08, 2017 0.2000 0.2500 0.2000 0.2500 23,000 +0.05(+25.00%)
Mar 03, 2017 0.2000 0.2000 0.2000 0 -0.05(-20.00%)
Feb 16, 2017 0.2500 0.2500 0.2500 0 +0.15(+150.00%)
Feb 10, 2017 0.1000 0.1000 0.1000 0 -0.18(-64.29%)
Jan 13, 2017 0.2800 0.2800 0.2800 0 +0.01(+1.82%)
Jan 12, 2017 0.1500 0.2750 0.1500 0.2750 15,500 +0.21(+350.82%)
Dec 12, 2016 0.0610 0.0610 0.0610 0 -0.00(-1.61%)
Dec 09, 2016 0.0620 0.0620 0.0620 0.0620 4,000 +0.00(+1.64%)
Dec 08, 2016 0.0600 0.0610 0.0600 0.0610 6,000 +0.00(+0.66%)
Dec 07, 2016 0.0606 0.0606 0.0606 0.0606 6,000 +0.00(+0.00%)
Dec 06, 2016 0.0600 0.0606 0.0600 0.0606 6,000 +0.00(+1.00%)
Dec 05, 2016 0.0600 0.0600 0.0600 0.0600 6,000 +0.00(+0.00%)
Dec 02, 2016 0.0600 0.0600 0.0600 0.0600 4,000 +0.00(+0.00%)
Dec 01, 2016 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Nov 30, 2016 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Nov 29, 2016 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Nov 28, 2016 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Nov 23, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 22, 2016 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Nov 21, 2016 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Nov 18, 2016 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Nov 17, 2016 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Nov 15, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 11, 2016 0.0600 0.0600 0.0600 0 -0.03(-33.33%)
Nov 10, 2016 0.0950 0.0950 0.0900 0.0900 30,000 +0.00(+0.00%)
Oct 03, 2016 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 30, 2016 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 29, 2016 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 28, 2016 0.0900 0.0900 0.0900 0.0900 0 +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.