FinancialContent is the trusted provider of stock market information to the media industry.
Atacama Resources International Inc (OP: ACRL)
0.0130 USD  +0.0012 (+10.17%)
Streaming Delayed Price  /  Updated: 10:56 AM EDT, Oct 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 22, 2019 0.0133 0.0139 0.0114 0.0118 4,524,979 -0.00(-9.92%)
Oct 21, 2019 0.0104 0.0135 0.0100 0.0131 6,926,047 +0.00(+25.96%)
Oct 18, 2019 0.0097 0.0105 0.0095 0.0104 2,242,100 +0.00(+10.64%)
Oct 17, 2019 0.0090 0.0105 0.0090 0.0094 696,104 +0.00(+1.08%)
Oct 16, 2019 0.0101 0.0105 0.0092 0.0093 2,208,872 -0.00(-10.58%)
Oct 15, 2019 0.0100 0.0104 0.0086 0.0104 1,267,288 +0.00(+4.00%)
Oct 14, 2019 0.0100 0.0101 0.0091 0.0100 1,361,943 +0.00(+2.04%)
Oct 11, 2019 0.0093 0.0107 0.0093 0.0098 3,351,100 +0.00(+5.38%)
Oct 10, 2019 0.0095 0.0095 0.0090 0.0093 438,125 -0.00(-2.11%)
Oct 09, 2019 0.0095 0.0095 0.0087 0.0095 1,748,361 -0.00(-4.04%)
Oct 08, 2019 0.0104 0.0105 0.0095 0.0099 1,771,729 -0.00(-4.81%)
Oct 07, 2019 0.0112 0.0112 0.0099 0.0104 1,652,900 -0.00(-5.45%)
Oct 04, 2019 0.0110 0.0115 0.0101 0.0110 819,100 -0.00(-4.35%)
Oct 03, 2019 0.0110 0.0115 0.0103 0.0115 1,426,197 +0.00(+0.00%)
Oct 02, 2019 0.0110 0.0120 0.0107 0.0115 798,328 +0.00(+4.55%)
Oct 01, 2019 0.0110 0.0130 0.0104 0.0110 2,607,718 +0.00(+0.00%)
Sep 30, 2019 0.0112 0.0120 0.0100 0.0110 1,195,921 +0.00(+0.92%)
Sep 27, 2019 0.0118 0.0129 0.0100 0.0109 2,448,400 +0.00(+5.83%)
Sep 26, 2019 0.0110 0.0119 0.0085 0.0103 5,243,530 +0.00(+18.39%)
Sep 25, 2019 0.0087 0.0088 0.0085 0.0087 707,288 +0.00(+4.82%)
Sep 24, 2019 0.0090 0.0090 0.0081 0.0083 1,821,566 -0.00(-13.54%)
Sep 23, 2019 0.0104 0.0115 0.0080 0.0096 3,822,316 -0.00(-7.69%)
Sep 20, 2019 0.0120 0.0120 0.0101 0.0104 2,595,600 -0.00(-0.95%)
Sep 19, 2019 0.0121 0.0121 0.0101 0.0105 1,461,006 -0.00(-8.70%)
Sep 18, 2019 0.0120 0.0130 0.0101 0.0115 3,526,623 -0.00(-13.53%)
Sep 17, 2019 0.0140 0.0141 0.0122 0.0133 2,142,899 +0.00(+2.31%)
Sep 16, 2019 0.0134 0.0134 0.0100 0.0130 2,785,517 +0.00(+0.00%)
Sep 13, 2019 0.0139 0.0148 0.0125 0.0130 3,001,500 -0.00(-6.47%)
Sep 12, 2019 0.0144 0.0146 0.0127 0.0139 2,054,494 -0.00(-4.14%)
Sep 11, 2019 0.0149 0.0149 0.0130 0.0145 3,464,246 -0.00(-1.36%)
Sep 10, 2019 0.0145 0.0150 0.0136 0.0147 2,529,439 +0.00(+5.00%)
Sep 09, 2019 0.0145 0.0145 0.0128 0.0140 4,617,906 +0.00(+3.70%)
Sep 06, 2019 0.0140 0.0144 0.0113 0.0135 7,613,800 -0.00(-6.25%)
Sep 05, 2019 0.0158 0.0164 0.0130 0.0144 5,640,757 -0.00(-8.86%)
Sep 04, 2019 0.0139 0.0168 0.0127 0.0158 14,494,594 +0.00(+12.86%)
Sep 03, 2019 0.0095 0.0150 0.0092 0.0140 13,630,966 +0.00(+50.54%)
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%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.