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
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 27, 2016 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+0.00%) |
Jul 20, 2016 | 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.
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.