Skip to main content
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 (%)
Oct 31, 2017 0.0042 0.0058 0.0040 0.0057 470,218 -0.00(-3.39%)
Oct 30, 2017 0.0037 0.0059 0.0037 0.0059 36,726 +0.00(+0.00%)
Oct 27, 2017 0.0041 0.0059 0.0041 0.0059 695,481 +0.00(+55.26%)
Oct 26, 2017 0.0044 0.0046 0.0036 0.0038 287,128 -0.00(-29.63%)
Oct 25, 2017 0.0048 0.0060 0.0044 0.0054 202,565 +0.00(+25.58%)
Oct 24, 2017 0.0045 0.0063 0.0033 0.0043 1,248,574 -0.00(-0.23%)
Oct 23, 2017 0.0079 0.0079 0.0040 0.0043 751,389 -0.00(-24.39%)
Oct 20, 2017 0.0060 0.0060 0.0057 0.0057 292,915 -0.00(-5.00%)
Oct 19, 2017 0.0065 0.0065 0.0060 0.0060 196,435 -0.00(-7.69%)
Oct 18, 2017 0.0068 0.0068 0.0065 0.0065 133,000 -0.00(-7.14%)
Oct 17, 2017 0.0073 0.0080 0.0070 0.0070 65,500 +0.00(+5.42%)
Oct 16, 2017 0.0066 0.0069 0.0065 0.0066 141,600 +0.00(+0.61%)
Oct 13, 2017 0.0074 0.0075 0.0066 0.0066 277,316 -0.00(-10.81%)
Oct 12, 2017 0.0074 0.0074 0.0074 0.0074 26,168 +0.00(+12.12%)
Oct 11, 2017 0.0074 0.0074 0.0066 0.0066 351,906 -0.00(-7.04%)
Oct 10, 2017 0.0070 0.0071 0.0065 0.0071 394,000 +0.00(+1.43%)
Oct 09, 2017 0.0065 0.0074 0.0065 0.0070 317,537 +0.00(+7.69%)
Oct 06, 2017 0.0066 0.0067 0.0065 0.0065 212,000 +0.00(+0.00%)
Oct 05, 2017 0.0071 0.0071 0.0061 0.0065 43,726 -0.00(-7.14%)
Oct 04, 2017 0.0075 0.0083 0.0070 0.0070 493,275 -0.00(-6.67%)
Oct 03, 2017 0.0079 0.0084 0.0070 0.0075 556,653 -0.00(-10.71%)
Oct 02, 2017 0.0075 0.0089 0.0075 0.0084 82,745 +0.00(+12.00%)
Sep 29, 2017 0.0080 0.0087 0.0075 0.0075 154,400 +0.00(+2.74%)
Sep 28, 2017 0.0082 0.0082 0.0073 0.0073 20,595 -0.00(-5.19%)
Sep 27, 2017 0.0084 0.0094 0.0071 0.0077 720,209 -0.00(-10.47%)
Sep 26, 2017 0.0086 0.0086 0.0076 0.0086 63,500 +0.00(+0.00%)
Sep 25, 2017 0.0075 0.0098 0.0075 0.0086 555,428 -0.00(-3.37%)
Sep 22, 2017 0.0076 0.0089 0.0075 0.0089 770,790 +0.00(+11.25%)
Sep 21, 2017 0.0081 0.0084 0.0076 0.0080 51,553 +0.00(+5.26%)
Sep 20, 2017 0.0072 0.0088 0.0072 0.0076 239,321 -0.00(-5.00%)
Sep 19, 2017 0.0076 0.0090 0.0070 0.0080 1,320,128 +0.00(+5.26%)
Sep 18, 2017 0.0084 0.0085 0.0073 0.0076 562,732 -0.00(-5.94%)
Sep 15, 2017 0.0078 0.0095 0.0078 0.0081 136,850 +0.00(+3.59%)
Sep 14, 2017 0.0077 0.0080 0.0077 0.0078 1,320,322 +0.00(+1.30%)
Sep 13, 2017 0.0095 0.0095 0.0073 0.0077 1,006,527 -0.00(-14.44%)
Sep 12, 2017 0.0127 0.0127 0.0085 0.0090 3,667,439 -0.00(-26.83%)
Sep 11, 2017 0.0100 0.0155 0.0095 0.0123 11,704,705 +0.01(+78.26%)
Sep 08, 2017 0.0095 0.0097 0.0051 0.0069 1,048,348 -0.00(-23.93%)
Sep 07, 2017 0.0095 0.0103 0.0090 0.0091 938,518 -0.00(-4.53%)
Sep 06, 2017 0.0100 0.0103 0.0091 0.0095 634,492 -0.00(-5.00%)
Sep 05, 2017 0.0112 0.0112 0.0100 0.0100 302,275 -0.00(-10.71%)
Sep 01, 2017 0.0102 0.0107 0.0102 0.0112 87,319 +0.00(+9.80%)
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%)
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.