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 (%)
May 29, 2020 0.0049 0.0055 0.0049 0.0053 910,500 -0.00(-5.36%)
May 28, 2020 0.0059 0.0059 0.0041 0.0056 2,936,067 -0.00(-3.45%)
May 27, 2020 0.0049 0.0059 0.0045 0.0058 2,311,119 +0.00(+18.37%)
May 26, 2020 0.0052 0.0053 0.0045 0.0049 1,363,070 -0.00(-2.00%)
May 22, 2020 0.0049 0.0053 0.0048 0.0050 545,300 +0.00(+2.04%)
May 21, 2020 0.0054 0.0054 0.0047 0.0049 504,689 -0.00(-2.00%)
May 20, 2020 0.0049 0.0055 0.0049 0.0050 1,602,638 -0.00(-7.41%)
May 19, 2020 0.0050 0.0055 0.0050 0.0054 1,949,300 -0.00(-1.82%)
May 18, 2020 0.0051 0.0057 0.0050 0.0055 1,683,640 +0.00(+5.77%)
May 15, 2020 0.0052 0.0060 0.0051 0.0052 3,183,100 -0.00(-11.86%)
May 14, 2020 0.0050 0.0064 0.0050 0.0059 848,840 +0.00(+13.46%)
May 13, 2020 0.0057 0.0065 0.0050 0.0052 4,263,573 -0.00(-3.70%)
May 12, 2020 0.0050 0.0056 0.0050 0.0054 720,976 +0.00(+5.88%)
May 11, 2020 0.0054 0.0054 0.0049 0.0051 5,077,729 -0.00(-7.27%)
May 08, 2020 0.0055 0.0056 0.0051 0.0055 2,695,200 +0.00(+0.00%)
May 07, 2020 0.0058 0.0060 0.0055 0.0055 378,197 -0.00(-3.51%)
May 06, 2020 0.0053 0.0058 0.0051 0.0057 2,971,660 +0.00(+5.56%)
May 05, 2020 0.0060 0.0066 0.0054 0.0054 2,604,983 -0.00(-10.00%)
May 04, 2020 0.0060 0.0060 0.0056 0.0060 1,948,610 -0.00(-11.76%)
May 01, 2020 0.0064 0.0068 0.0056 0.0068 2,121,500 -0.00(-1.45%)
Apr 30, 2020 0.0069 0.0069 0.0065 0.0069 253,000 +0.00(+2.99%)
Apr 29, 2020 0.0074 0.0074 0.0066 0.0067 602,646 +0.00(+3.08%)
Apr 28, 2020 0.0062 0.0069 0.0062 0.0065 1,752,397 -0.00(-5.80%)
Apr 27, 2020 0.0066 0.0074 0.0062 0.0069 3,378,800 +0.00(+6.15%)
Apr 24, 2020 0.0065 0.0070 0.0057 0.0065 2,920,000 +0.00(+8.33%)
Apr 23, 2020 0.0075 0.0075 0.0045 0.0060 15,791,791 -0.00(-20.00%)
Apr 22, 2020 0.0070 0.0075 0.0066 0.0075 495,447 +0.00(+7.14%)
Apr 21, 2020 0.0071 0.0071 0.0052 0.0070 3,033,997 -0.00(-1.41%)
Apr 20, 2020 0.0072 0.0080 0.0060 0.0071 1,103,664 -0.00(-1.39%)
Apr 17, 2020 0.0080 0.0086 0.0069 0.0072 1,781,500 -0.00(-8.86%)
Apr 16, 2020 0.0076 0.0080 0.0070 0.0079 1,734,651 +0.00(+12.86%)
Apr 15, 2020 0.0068 0.0076 0.0060 0.0070 1,052,257 +0.00(+2.94%)
Apr 14, 2020 0.0062 0.0069 0.0060 0.0068 934,705 +0.00(+13.33%)
Apr 13, 2020 0.0068 0.0069 0.0058 0.0060 1,762,670 -0.00(-6.25%)
Apr 09, 2020 0.0059 0.0064 0.0053 0.0064 689,600 +0.00(+23.08%)
Apr 08, 2020 0.0059 0.0060 0.0052 0.0052 1,163,995 -0.00(-11.86%)
Apr 07, 2020 0.0058 0.0063 0.0053 0.0059 1,982,920 -0.00(-1.67%)
Apr 06, 2020 0.0064 0.0068 0.0055 0.0060 1,056,569 -0.00(-11.76%)
Apr 03, 2020 0.0069 0.0069 0.0050 0.0068 2,955,500 +0.00(+9.68%)
Apr 02, 2020 0.0055 0.0067 0.0051 0.0062 865,950 +0.00(+6.90%)
Apr 01, 2020 0.0060 0.0070 0.0054 0.0058 763,915 -0.00(-3.33%)
Mar 31, 2020 0.0075 0.0075 0.0050 0.0060 2,616,077 -0.00(-11.76%)
Mar 30, 2020 0.0073 0.0079 0.0067 0.0068 1,106,032 -0.00(-6.85%)
Mar 27, 2020 0.0062 0.0078 0.0062 0.0073 1,935,400 -0.00(-1.35%)
Mar 26, 2020 0.0067 0.0074 0.0062 0.0074 1,050,486 +0.00(+0.00%)
Mar 25, 2020 0.0060 0.0078 0.0056 0.0074 2,627,037 +0.00(+32.14%)
Mar 24, 2020 0.0051 0.0063 0.0051 0.0056 961,577 +0.00(+9.80%)
Mar 23, 2020 0.0050 0.0056 0.0040 0.0051 1,412,226 +0.00(+4.08%)
Mar 20, 2020 0.0040 0.0068 0.0040 0.0049 2,502,300 +0.00(+6.52%)
Mar 19, 2020 0.0047 0.0052 0.0039 0.0046 3,026,717 -0.00(-6.12%)
Mar 18, 2020 0.0050 0.0057 0.0041 0.0049 2,044,977 -0.00(-2.00%)
Mar 17, 2020 0.0044 0.0052 0.0044 0.0050 1,400,725 +0.00(+11.11%)
Mar 16, 2020 0.0049 0.0049 0.0040 0.0045 1,551,618 -0.00(-8.16%)
Mar 13, 2020 0.0045 0.0050 0.0040 0.0049 1,703,500 +0.00(+6.52%)
Mar 12, 2020 0.0058 0.0075 0.0046 0.0046 1,980,411 -0.00(-20.69%)
Mar 11, 2020 0.0063 0.0075 0.0051 0.0058 1,713,448 +0.00(+7.41%)
Mar 10, 2020 0.0059 0.0059 0.0032 0.0054 6,504,115 -0.00(-6.90%)
Mar 09, 2020 0.0065 0.0065 0.0056 0.0058 1,398,973 -0.00(-1.69%)
Mar 06, 2020 0.0060 0.0060 0.0051 0.0059 4,727,700 -0.00(-1.67%)
Mar 05, 2020 0.0055 0.0060 0.0055 0.0060 1,074,697 +0.00(+3.45%)
Mar 04, 2020 0.0070 0.0070 0.0051 0.0058 6,401,047 -0.00(-17.14%)
Mar 03, 2020 0.0065 0.0075 0.0061 0.0070 3,223,556 +0.00(+2.94%)
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.