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 (%)
Oct 31, 2023 0.0030 0.0035 0.0025 0.0033 252,100 -0.00(-2.94%)
Oct 30, 2023 0.0036 0.0036 0.0022 0.0034 889,980 -0.00(-10.53%)
Oct 27, 2023 0.0031 0.0038 0.0031 0.0038 2,100 +0.00(+0.00%)
Oct 26, 2023 0.0029 0.0038 0.0024 0.0038 6,800 +0.00(+8.57%)
Oct 25, 2023 0.0035 0.0035 0.0035 0.0035 100,077 +0.00(+0.00%)
Oct 24, 2023 0.0034 0.0039 0.0032 0.0035 958,552 +0.00(+6.06%)
Oct 23, 2023 0.0021 0.0033 0.0021 0.0033 81,330 +0.00(+3.12%)
Oct 20, 2023 0.0035 0.0035 0.0030 0.0032 520,100 -0.00(-8.57%)
Oct 19, 2023 0.0035 0.0035 0.0032 0.0035 101,300 +0.00(+0.00%)
Oct 18, 2023 0.0032 0.0035 0.0032 0.0035 634,444 -0.00(-5.41%)
Oct 17, 2023 0.0032 0.0037 0.0032 0.0037 260,000 +0.00(+0.00%)
Oct 16, 2023 0.0039 0.0039 0.0037 0.0037 67,093 -0.00(-5.13%)
Oct 13, 2023 0.0041 0.0041 0.0039 0.0039 161,389 -0.00(-7.14%)
Oct 12, 2023 0.0037 0.0042 0.0037 0.0042 370,001 +0.00(+5.00%)
Oct 11, 2023 0.0040 0.0044 0.0038 0.0040 546,348 +0.00(+17.65%)
Oct 10, 2023 0.0034 0.0034 0.0034 0.0034 200 -0.00(-2.86%)
Oct 09, 2023 0.0039 0.0042 0.0035 0.0035 120,942 -0.00(-5.41%)
Oct 06, 2023 0.0031 0.0040 0.0031 0.0037 930,800 +0.00(+23.33%)
Oct 05, 2023 0.0036 0.0036 0.0030 0.0030 166,962 -0.00(-16.67%)
Oct 04, 2023 0.0037 0.0037 0.0024 0.0036 3,339,102 -0.00(-26.53%)
Oct 03, 2023 0.0031 0.0050 0.0027 0.0049 1,742,732 +0.00(+58.06%)
Oct 02, 2023 0.0022 0.0032 0.0015 0.0031 5,855,079 +0.00(+40.91%)
Sep 29, 2023 0.0027 0.0028 0.0022 0.0022 1,167,067 -0.00(-18.52%)
Sep 28, 2023 0.0027 0.0028 0.0025 0.0027 297,957 -0.00(-10.00%)
Sep 27, 2023 0.0032 0.0032 0.0028 0.0030 217,500 -0.00(-6.25%)
Sep 26, 2023 0.0034 0.0034 0.0031 0.0032 300,200 -0.00(-3.03%)
Sep 25, 2023 0.0032 0.0033 0.0032 0.0033 66,104 +0.00(+0.00%)
Sep 22, 2023 0.0036 0.0036 0.0030 0.0033 357,262 +0.00(+0.00%)
Sep 21, 2023 0.0036 0.0036 0.0030 0.0033 314,099 -0.00(-10.81%)
Sep 20, 2023 0.0030 0.0037 0.0029 0.0037 285,885 +0.00(+5.71%)
Sep 19, 2023 0.0031 0.0035 0.0030 0.0035 652,000 +0.00(+0.00%)
Sep 18, 2023 0.0040 0.0040 0.0031 0.0035 244,900 -0.00(-12.50%)
Sep 15, 2023 0.0037 0.0040 0.0036 0.0040 227,194 +0.00(+8.11%)
Sep 14, 2023 0.0031 0.0037 0.0031 0.0037 433,451 +0.00(+12.12%)
Sep 13, 2023 0.0031 0.0034 0.0031 0.0033 242,720 +0.00(+10.00%)
Sep 12, 2023 0.0034 0.0034 0.0029 0.0030 235,582 -0.00(-14.29%)
Sep 11, 2023 0.0032 0.0037 0.0023 0.0035 1,754,436 +0.00(+9.37%)
Sep 08, 2023 0.0033 0.0035 0.0028 0.0032 633,380 -0.00(-8.57%)
Sep 07, 2023 0.0035 0.0035 0.0035 0.0035 10,000 +0.00(+6.06%)
Sep 06, 2023 0.0042 0.0042 0.0005 0.0033 1,486,902 -0.00(-25.00%)
Sep 05, 2023 0.0037 0.0049 0.0035 0.0044 1,842,700 +0.00(+25.71%)
Sep 01, 2023 0.0034 0.0035 0.0034 0.0035 550,000 +0.00(+6.06%)
Aug 31, 2023 0.0031 0.0033 0.0031 0.0033 129,321 +0.00(+6.45%)
Aug 30, 2023 0.0031 0.0031 0.0031 0.0031 102,510 +0.00(+0.00%)
Aug 29, 2023 0.0032 0.0033 0.0030 0.0031 73,900 -0.00(-3.13%)
Aug 28, 2023 0.0032 0.0033 0.0028 0.0032 844,090 -0.00(-8.57%)
Aug 25, 2023 0.0035 0.0035 0.0035 0.0035 156,040 +0.00(+0.00%)
Aug 24, 2023 0.0037 0.0037 0.0032 0.0035 375,200 -0.00(-10.26%)
Aug 23, 2023 0.0038 0.0039 0.0031 0.0039 825,420 +0.00(+2.63%)
Aug 22, 2023 0.0035 0.0038 0.0033 0.0038 163,100 +0.00(+2.70%)
Aug 21, 2023 0.0037 0.0037 0.0031 0.0037 200,100 +0.00(+0.00%)
Aug 18, 2023 0.0037 0.0039 0.0037 0.0037 102,100 +0.00(+5.71%)
Aug 17, 2023 0.0037 0.0039 0.0035 0.0035 440,391 -0.00(-2.78%)
Aug 16, 2023 0.0036 0.0036 0.0036 0.0036 200,000 -0.00(-7.69%)
Aug 15, 2023 0.0043 0.0043 0.0036 0.0039 625,580 -0.00(-9.30%)
Aug 11, 2023 0.0043 0 +0.00(+16.22%)
Aug 10, 2023 0.0042 0.0043 0.0036 0.0037 908,620 -0.00(-13.95%)
Aug 09, 2023 0.0041 0.0043 0.0041 0.0043 35,000 +0.00(+2.38%)
Aug 08, 2023 0.0043 0.0043 0.0042 0.0042 187,000 +0.00(+0.00%)
Aug 07, 2023 0.0052 0.0052 0.0042 0.0042 667,500 -0.00(-19.23%)
Aug 04, 2023 0.0051 0.0052 0.0049 0.0052 44,901 +0.00(+4.00%)
Aug 03, 2023 0.0048 0.0050 0.0043 0.0050 290,599 +0.00(+4.17%)
Aug 02, 2023 0.0051 0.0052 0.0048 0.0048 216,500 -0.00(-7.69%)
Aug 01, 2023 0.0049 0.0052 0.0048 0.0052 287,170 +0.00(+1.96%)
Jul 28, 2023 0.0051 0 +0.00(+13.33%)
Jul 27, 2023 0.0044 0.0051 0.0040 0.0045 581,000 +0.00(+7.14%)
Jul 25, 2023 0.0042 0 -0.00(-10.64%)
Jul 24, 2023 0.0046 0.0048 0.0037 0.0047 235,096 +0.00(+9.30%)
Jul 21, 2023 0.0043 0.0043 0.0043 0.0043 20,000 +0.00(+2.38%)
Jul 20, 2023 0.0042 0.0042 0.0042 0.0042 1,000 +0.00(+0.00%)
Jul 19, 2023 0.0046 0.0046 0.0033 0.0042 2,101,975 -0.00(-14.29%)
Jul 17, 2023 0.0049 0 +0.00(+8.89%)
Jul 14, 2023 0.0050 0.0050 0.0045 0.0045 107,500 +0.00(+2.27%)
Jul 13, 2023 0.0045 0.0053 0.0041 0.0044 406,990 -0.00(-15.38%)
Jul 12, 2023 0.0052 0.0052 0.0050 0.0052 128,988 +0.00(+1.96%)
Jul 11, 2023 0.0041 0.0051 0.0041 0.0051 110,000 -0.00(-5.56%)
Jul 10, 2023 0.0046 0.0054 0.0040 0.0054 459,250 +0.00(+8.00%)
Jul 07, 2023 0.0040 0.0050 0.0040 0.0050 847,089 +0.00(+6.38%)
Jul 06, 2023 0.0041 0.0048 0.0040 0.0047 185,000 -0.00(-4.08%)
Jul 05, 2023 0.0047 0.0049 0.0047 0.0049 130,000 +0.00(+11.36%)
Jul 03, 2023 0.0043 0.0044 0.0043 0.0044 20,000 -0.00(-8.33%)
Jun 30, 2023 0.0048 0.0048 0.0048 0.0048 30,000 -0.00(-2.04%)
Jun 29, 2023 0.0049 0.0049 0.0049 0.0049 32,377 +0.00(+4.26%)
Jun 28, 2023 0.0047 0.0048 0.0045 0.0047 369,200 +0.00(+6.82%)
Jun 27, 2023 0.0049 0.0049 0.0037 0.0044 253,829 -0.00(-8.33%)
Jun 26, 2023 0.0040 0.0051 0.0040 0.0048 184,630 -0.00(-4.00%)
Jun 23, 2023 0.0044 0.0050 0.0040 0.0050 755,528 -0.00(-7.41%)
Jun 22, 2023 0.0052 0.0055 0.0040 0.0054 418,773 -0.00(-3.57%)
Jun 21, 2023 0.0053 0.0056 0.0053 0.0056 200 +0.00(+7.69%)
Jun 20, 2023 0.0058 0.0058 0.0052 0.0052 252,610 -0.00(-10.34%)
Jun 16, 2023 0.0050 0.0058 0.0050 0.0058 772,408 +0.00(+0.00%)
Jun 15, 2023 0.0050 0.0059 0.0050 0.0058 338,373 -0.00(-13.43%)
May 08, 2023 0.0068 0.0068 0.0067 0.0067 31,500 -0.00(-1.47%)
May 05, 2023 0.0062 0.0068 0.0062 0.0068 156,001 +0.00(+1.49%)
May 04, 2023 0.0056 0.0067 0.0056 0.0067 186,100 +0.00(+3.08%)
May 03, 2023 0.0056 0.0068 0.0056 0.0065 426,223 +0.00(+0.00%)
May 02, 2023 0.0063 0.0065 0.0063 0.0065 153,469 -0.00(-10.96%)
May 01, 2023 0.0075 0.0075 0.0062 0.0073 432,103 -0.00(-5.19%)
Apr 28, 2023 0.0070 0.0077 0.0063 0.0077 2,000,493 +0.00(+20.31%)
Apr 27, 2023 0.0060 0.0064 0.0060 0.0064 112,100 +0.00(+10.34%)
Apr 26, 2023 0.0064 0.0064 0.0058 0.0058 712,756 -0.00(-12.12%)
Apr 25, 2023 0.0079 0.0079 0.0062 0.0066 777,440 -0.00(-14.29%)
Apr 24, 2023 0.0079 0.0079 0.0076 0.0077 994,720 +0.00(+2.67%)
Apr 21, 2023 0.0067 0.0075 0.0060 0.0075 1,097,104 +0.00(+19.05%)
Apr 20, 2023 0.0066 0.0067 0.0063 0.0063 350,000 -0.00(-1.56%)
Apr 19, 2023 0.0062 0.0064 0.0060 0.0064 1,013,100 -0.00(-1.54%)
Apr 18, 2023 0.0065 0.0065 0.0065 0.0065 226,020 +0.00(+0.00%)
Apr 17, 2023 0.0066 0.0066 0.0061 0.0065 31,961 -0.00(-7.14%)
Apr 14, 2023 0.0070 0.0074 0.0060 0.0070 1,367,396 +0.00(+2.94%)
Apr 13, 2023 0.0066 0.0068 0.0066 0.0068 127,500 +0.00(+3.03%)
Apr 12, 2023 0.0068 0.0070 0.0062 0.0066 252,500 -0.00(-8.33%)
Apr 11, 2023 0.0066 0.0072 0.0062 0.0072 172,700 +0.00(+4.35%)
Apr 10, 2023 0.0075 0.0075 0.0061 0.0069 168,500 +0.00(+6.15%)
Apr 06, 2023 0.0062 0.0071 0.0060 0.0065 537,539 -0.00(-1.52%)
Apr 05, 2023 0.0072 0.0072 0.0066 0.0066 239,147 -0.00(-13.16%)
Apr 03, 2023 0.0076 0 -0.00(-1.30%)
Mar 31, 2023 0.0073 0.0077 0.0065 0.0077 146,000 -0.00(-6.10%)
Mar 30, 2023 0.0062 0.0082 0.0060 0.0082 210,000 -0.00(-2.38%)
Mar 29, 2023 0.0075 0.0084 0.0066 0.0084 806,839 +0.00(+0.00%)
Mar 28, 2023 0.0085 0.0085 0.0062 0.0084 321,501 -0.00(-1.18%)
Mar 27, 2023 0.0070 0.0085 0.0065 0.0085 240,037 +0.00(+21.43%)
Mar 24, 2023 0.0071 0.0073 0.0069 0.0070 537,863 -0.00(-1.41%)
Mar 23, 2023 0.0068 0.0073 0.0068 0.0071 1,000,000 +0.00(+10.94%)
Mar 22, 2023 0.0073 0.0075 0.0064 0.0064 155,300 -0.00(-12.33%)
Mar 21, 2023 0.0072 0.0077 0.0062 0.0073 500,000 -0.00(-8.75%)
Mar 20, 2023 0.0080 0.0080 0.0080 0.0080 23,750 +0.00(+8.11%)
Mar 17, 2023 0.0074 0.0080 0.0074 0.0074 400,000 -0.00(-2.63%)
Mar 16, 2023 0.0062 0.0077 0.0062 0.0076 150,048 +0.00(+8.57%)
Mar 15, 2023 0.0077 0.0080 0.0070 0.0070 645,157 -0.00(-12.50%)
Mar 14, 2023 0.0076 0.0080 0.0076 0.0080 184,801 +0.00(+0.00%)
Mar 13, 2023 0.0080 0.0080 0.0080 0.0080 113,496 +0.00(+0.00%)
Mar 10, 2023 0.0072 0.0080 0.0072 0.0080 146,545 +0.00(+6.67%)
Mar 09, 2023 0.0078 0.0078 0.0075 0.0075 85,000 -0.00(-6.25%)
Mar 08, 2023 0.0085 0.0085 0.0074 0.0080 621,147 +0.00(+0.00%)
Mar 07, 2023 0.0089 0.0092 0.0071 0.0080 1,536,083 -0.00(-5.88%)
Mar 06, 2023 0.0095 0.0095 0.0080 0.0085 290,634 -0.00(-10.53%)
Mar 03, 2023 0.0060 0.0100 0.0060 0.0095 2,725,506 +0.00(+41.79%)
Mar 02, 2023 0.0070 0.0070 0.0060 0.0067 1,405,905 -0.00(-4.29%)
Mar 01, 2023 0.0065 0.0070 0.0060 0.0070 624,350 +0.00(+14.75%)
Feb 28, 2023 0.0067 0.0069 0.0061 0.0061 141,000 -0.00(-4.69%)
Feb 27, 2023 0.0067 0.0067 0.0064 0.0064 62,996 -0.00(-4.48%)
Feb 24, 2023 0.0070 0.0070 0.0064 0.0067 138,692 -0.00(-4.29%)
Feb 23, 2023 0.0065 0.0070 0.0060 0.0070 146,819 +0.00(+2.94%)
Feb 22, 2023 0.0068 0.0068 0.0052 0.0068 609,759 -0.00(-2.86%)
Feb 21, 2023 0.0069 0.0071 0.0068 0.0070 553,996 +0.00(+4.48%)
Feb 17, 2023 0.0071 0.0071 0.0067 0.0067 120,000 +0.00(+0.00%)
Feb 16, 2023 0.0075 0.0075 0.0067 0.0067 149,186 -0.00(-5.63%)
Feb 15, 2023 0.0075 0.0075 0.0071 0.0071 51,100 +0.00(+0.00%)
Feb 14, 2023 0.0066 0.0076 0.0065 0.0071 981,696 +0.00(+5.97%)
Feb 13, 2023 0.0080 0.0080 0.0065 0.0067 708,197 -0.00(-16.25%)
Feb 10, 2023 0.0077 0.0094 0.0066 0.0080 1,608,910 +0.00(+6.67%)
Feb 09, 2023 0.0090 0.0090 0.0073 0.0075 535,968 -0.00(-15.73%)
Feb 08, 2023 0.0090 0.0090 0.0077 0.0089 350,850 -0.00(-5.32%)
Feb 07, 2023 0.0090 0.0100 0.0075 0.0094 1,899,570 +0.00(+4.44%)
Feb 06, 2023 0.0072 0.0090 0.0065 0.0090 1,111,614 +0.00(+34.33%)
Feb 03, 2023 0.0050 0.0067 0.0048 0.0067 777,115 +0.00(+42.55%)
Feb 02, 2023 0.0047 0.0048 0.0047 0.0047 95,948 +0.00(+4.44%)
Feb 01, 2023 0.0046 0.0047 0.0045 0.0045 94,000 +0.00(+0.00%)
Jan 31, 2023 0.0048 0.0048 0.0045 0.0045 17,500 +0.00(+0.00%)
Jan 30, 2023 0.0039 0.0045 0.0039 0.0045 679,942 +0.00(+2.27%)
Jan 27, 2023 0.0042 0.0048 0.0041 0.0044 352,308 +0.00(+2.33%)
Jan 26, 2023 0.0043 0.0043 0.0043 0.0043 6,650 -0.00(-2.27%)
Jan 25, 2023 0.0044 0.0045 0.0040 0.0044 573,282 -0.00(-4.35%)
Jan 24, 2023 0.0046 0.0048 0.0046 0.0046 242,000 +0.00(+2.22%)
Jan 23, 2023 0.0045 0.0045 0.0045 0.0045 15,000 -0.00(-4.26%)
Jan 20, 2023 0.0050 0.0050 0.0044 0.0047 166,800 +0.00(+0.00%)
Jan 19, 2023 0.0050 0.0053 0.0046 0.0047 459,051 -0.00(-9.62%)
Jan 18, 2023 0.0050 0.0052 0.0050 0.0052 90,000 +0.00(+4.00%)
Jan 17, 2023 0.0050 0.0050 0.0049 0.0050 24,400 +0.00(+0.00%)
Jan 13, 2023 0.0050 0.0050 0.0050 0.0050 25,000 +0.00(+0.00%)
Jan 12, 2023 0.0047 0.0054 0.0046 0.0050 610,501 +0.00(+6.38%)
Jan 09, 2023 0.0047 0 -0.00(-4.08%)
Jan 06, 2023 0.0045 0.0049 0.0045 0.0049 70,000 -0.00(-5.77%)
Jan 05, 2023 0.0040 0.0052 0.0039 0.0052 160,173 -0.00(-1.89%)
Jan 03, 2023 0.0053 0 +0.00(+6.00%)
Dec 30, 2022 0.0043 0.0050 0.0035 0.0050 355,390 +0.00(+6.38%)
Dec 29, 2022 0.0047 0.0048 0.0043 0.0047 119,996 -0.00(-6.00%)
Dec 28, 2022 0.0048 0.0050 0.0038 0.0050 639,689 +0.00(+21.95%)
Dec 27, 2022 0.0043 0.0045 0.0041 0.0041 299,767 -0.00(-18.00%)
Dec 22, 2022 0.0050 0 -0.00(-5.66%)
Dec 21, 2022 0.0053 0.0053 0.0053 0.0053 5,000 +0.00(+32.50%)
Dec 20, 2022 0.0047 0.0053 0.0040 0.0040 204,546 -0.00(-14.89%)
Dec 16, 2022 0.0047 0 +0.00(+17.50%)
Dec 15, 2022 0.0048 0.0048 0.0040 0.0040 320,000 -0.00(-14.89%)
Dec 14, 2022 0.0047 0.0047 0.0047 0.0047 151,500 -0.00(-2.08%)
Dec 13, 2022 0.0047 0.0048 0.0041 0.0048 31,450 +0.00(+4.35%)
Dec 12, 2022 0.0052 0.0052 0.0046 0.0046 41,700 -0.00(-13.21%)
Dec 09, 2022 0.0040 0.0053 0.0040 0.0053 231,100 +0.00(+1.92%)
Dec 08, 2022 0.0046 0.0052 0.0040 0.0052 662,825 +0.00(+0.00%)
Dec 07, 2022 0.0040 0.0052 0.0040 0.0052 40,500 +0.00(+0.00%)
Dec 06, 2022 0.0048 0.0052 0.0036 0.0052 823,716 +0.00(+4.00%)
Dec 05, 2022 0.0049 0.0054 0.0045 0.0050 268,200 +0.00(+6.38%)
Dec 02, 2022 0.0054 0.0054 0.0041 0.0047 351,100 +0.00(+0.00%)
Dec 01, 2022 0.0040 0.0054 0.0038 0.0047 86,650 -0.00(-14.55%)
Nov 29, 2022 0.0055 0 +0.00(+27.91%)
Nov 28, 2022 0.0037 0.0048 0.0037 0.0043 738,267 -0.00(-10.42%)
Nov 23, 2022 0.0048 0 -0.00(-2.04%)
Nov 22, 2022 0.0049 0.0049 0.0049 0.0049 100 +0.00(+8.89%)
Nov 21, 2022 0.0040 0.0049 0.0040 0.0045 131,000 -0.00(-11.76%)
Nov 18, 2022 0.0055 0.0057 0.0040 0.0051 664,082 -0.00(-5.56%)
Nov 17, 2022 0.0047 0.0055 0.0046 0.0054 571,584 +0.00(+1.89%)
Nov 16, 2022 0.0058 0.0058 0.0037 0.0053 830,850 -0.00(-5.36%)
Nov 15, 2022 0.0059 0.0059 0.0050 0.0056 21,116 -0.00(-5.08%)
Nov 14, 2022 0.0045 0.0063 0.0045 0.0059 462,116 -0.00(-3.28%)
Nov 11, 2022 0.0065 0.0065 0.0050 0.0061 107,457 -0.00(-6.15%)
Nov 10, 2022 0.0057 0.0065 0.0057 0.0065 211,000 +0.00(+1.56%)
Nov 09, 2022 0.0064 0.0065 0.0056 0.0064 181,000 +0.00(+1.59%)
Nov 08, 2022 0.0057 0.0063 0.0057 0.0063 4,520 +0.00(+0.00%)
Nov 07, 2022 0.0064 0.0064 0.0045 0.0063 277,200 +0.00(+1.61%)
Nov 04, 2022 0.0056 0.0064 0.0056 0.0062 24,800 +0.00(+3.33%)
Nov 02, 2022 0.0060 0 +0.00(+3.45%)
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.