Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atacama Resources International (OP: ACRL )

0.0067 -0.0003 (-4.29%)
Streaming Delayed Price Updated: 1:30 PM EDT, May 17, 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 30, 2019 0.0079 0.0093 0.0070 0.0093 9,744,700 +0.00(+22.37%)
Aug 29, 2019 0.0080 0.0090 0.0070 0.0076 3,991,876 -0.00(-5.00%)
Aug 28, 2019 0.0060 0.0080 0.0051 0.0080 6,144,406 +0.00(+25.00%)
Aug 27, 2019 0.0080 0.0080 0.0056 0.0064 5,685,411 -0.00(-23.81%)
Aug 26, 2019 0.0080 0.0090 0.0072 0.0084 2,556,353 +0.00(+5.00%)
Aug 23, 2019 0.0093 0.0093 0.0080 0.0080 3,062,900 -0.00(-13.04%)
Aug 22, 2019 0.0085 0.0094 0.0078 0.0092 3,946,400 +0.00(+8.24%)
Aug 21, 2019 0.0084 0.0087 0.0077 0.0085 1,371,817 -0.00(-1.16%)
Aug 20, 2019 0.0085 0.0090 0.0078 0.0086 4,331,000 +0.00(+7.50%)
Aug 19, 2019 0.0097 0.0097 0.0078 0.0080 1,593,124 -0.00(-5.88%)
Aug 16, 2019 0.0090 0.0094 0.0080 0.0085 1,096,000 -0.00(-3.41%)
Aug 15, 2019 0.0090 0.0090 0.0077 0.0088 2,434,384 +0.00(+2.33%)
Aug 14, 2019 0.0094 0.0094 0.0081 0.0086 1,160,229 -0.00(-4.44%)
Aug 13, 2019 0.0083 0.0097 0.0083 0.0090 3,375,035 +0.00(+1.12%)
Aug 12, 2019 0.0079 0.0098 0.0075 0.0089 2,313,675 +0.00(+12.66%)
Aug 09, 2019 0.0096 0.0096 0.0073 0.0079 11,988,299 -0.00(-15.96%)
Aug 08, 2019 0.0098 0.0099 0.0088 0.0094 4,481,364 +0.00(+8.05%)
Aug 07, 2019 0.0088 0.0099 0.0082 0.0087 7,262,447 -0.00(-2.25%)
Aug 06, 2019 0.0120 0.0120 0.0080 0.0089 13,230,092 -0.00(-25.83%)
Aug 05, 2019 0.0140 0.0146 0.0108 0.0120 4,116,900 -0.00(-12.41%)
Aug 02, 2019 0.0130 0.0150 0.0126 0.0137 6,560,700 +0.00(+8.73%)
Aug 01, 2019 0.0120 0.0128 0.0118 0.0126 1,523,123 +0.00(+0.80%)
Jul 31, 2019 0.0149 0.0149 0.0110 0.0125 3,671,297 -0.00(-13.79%)
Jul 30, 2019 0.0140 0.0159 0.0126 0.0145 4,182,911 -0.00(-3.33%)
Jul 29, 2019 0.0190 0.0215 0.0129 0.0150 19,347,642 +0.00(+3.45%)
Jul 26, 2019 0.0120 0.0155 0.0100 0.0145 12,925,601 +0.00(+20.83%)
Jul 25, 2019 0.0120 0.0129 0.0096 0.0120 4,539,371 +0.00(+9.09%)
Jul 24, 2019 0.0133 0.0133 0.0100 0.0110 6,426,455 -0.00(-15.38%)
Jul 23, 2019 0.0086 0.0135 0.0072 0.0130 15,530,555 +0.00(+52.94%)
Jul 22, 2019 0.0072 0.0095 0.0067 0.0085 3,639,130 +0.00(+18.06%)
Jul 19, 2019 0.0066 0.0080 0.0060 0.0072 4,431,900 +0.00(+0.00%)
Jul 18, 2019 0.0061 0.0086 0.0055 0.0072 5,817,466 +0.00(+38.46%)
Jul 17, 2019 0.0059 0.0064 0.0048 0.0052 4,895,983 -0.00(-8.77%)
Jul 16, 2019 0.0054 0.0058 0.0050 0.0057 4,351,015 +0.00(+5.56%)
Jul 15, 2019 0.0055 0.0061 0.0048 0.0054 14,243,923 -0.00(-10.00%)
Jul 12, 2019 0.0067 0.0069 0.0035 0.0060 16,416,300 -0.00(-4.76%)
Jul 11, 2019 0.0065 0.0070 0.0057 0.0063 6,297,743 -0.00(-4.55%)
Jul 10, 2019 0.0082 0.0082 0.0066 0.0066 7,176,487 -0.00(-16.46%)
Jul 09, 2019 0.0060 0.0085 0.0055 0.0079 10,704,165 +0.00(+23.44%)
Jul 08, 2019 0.0085 0.0097 0.0053 0.0064 23,755,772 -0.00(-24.71%)
Jul 05, 2019 0.0099 0.0118 0.0078 0.0085 18,983,300 -0.00(-14.14%)
Jul 03, 2019 0.0095 0.0101 0.0077 0.0099 13,980,800 +0.00(+13.79%)
Jul 02, 2019 0.0061 0.0095 0.0061 0.0087 25,115,170 +0.00(+35.94%)
Jul 01, 2019 0.0045 0.0078 0.0045 0.0064 21,158,660 +0.00(+42.22%)
Jun 28, 2019 0.0044 0.0046 0.0038 0.0045 8,522,900 +0.00(+7.14%)
Jun 27, 2019 0.0044 0.0044 0.0035 0.0042 8,765,343 -0.00(-4.55%)
Jun 26, 2019 0.0030 0.0044 0.0030 0.0044 7,630,503 +0.00(+29.41%)
Jun 25, 2019 0.0030 0.0034 0.0028 0.0034 2,581,716 +0.00(+0.00%)
Jun 24, 2019 0.0034 0.0034 0.0026 0.0034 3,898,100 +0.00(+0.00%)
Jun 21, 2019 0.0022 0.0037 0.0021 0.0034 6,844,600 +0.00(+36.00%)
Jun 20, 2019 0.0021 0.0025 0.0021 0.0025 3,066,833 +0.00(+0.00%)
Jun 19, 2019 0.0025 0.0025 0.0022 0.0025 3,368,271 +0.00(+4.17%)
Jun 18, 2019 0.0021 0.0025 0.0020 0.0024 12,046,556 +0.00(+14.29%)
Jun 17, 2019 0.0018 0.0022 0.0018 0.0021 7,933,253 +0.00(+5.00%)
Jun 14, 2019 0.0019 0.0020 0.0018 0.0020 222,500 +0.00(+5.26%)
Jun 13, 2019 0.0021 0.0021 0.0017 0.0019 1,610,000 +0.00(+0.00%)
Jun 12, 2019 0.0017 0.0019 0.0017 0.0019 3,601,632 +0.00(+0.00%)
Jun 11, 2019 0.0017 0.0021 0.0017 0.0019 10,212,912 +0.00(+0.00%)
Jun 10, 2019 0.0018 0.0019 0.0016 0.0019 3,271,000 +0.00(+5.56%)
Jun 07, 2019 0.0016 0.0019 0.0016 0.0018 798,000 +0.00(+12.50%)
Jun 06, 2019 0.0016 0.0018 0.0016 0.0016 727,259 -0.00(-11.11%)
Jun 05, 2019 0.0018 0.0019 0.0015 0.0018 1,297,000 +0.00(+5.88%)
Jun 04, 2019 0.0017 0.0019 0.0016 0.0017 2,009,277 +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.