Atacama Resources International, Inc. (ACRL)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0044

+0.0001

(+2.33%)

At close: 03:55PM EST

Time Period:

Jan 29, 2022 - Jan 29, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	0.0042	0.0048	0.0041	0.0044	0.0044	352,308
Jan 26, 2023	0.0043	0.0043	0.0043	0.0043	0.0043	6,650
Jan 25, 2023	0.0044	0.0045	0.0040	0.0044	0.0044	573,282
Jan 24, 2023	0.0046	0.0048	0.0046	0.0046	0.0046	242,000
Jan 23, 2023	0.0045	0.0045	0.0045	0.0045	0.0045	15,000
Jan 20, 2023	0.0050	0.0050	0.0044	0.0047	0.0047	166,800
Jan 19, 2023	0.0050	0.0053	0.0046	0.0047	0.0047	459,051
Jan 18, 2023	0.0050	0.0052	0.0050	0.0052	0.0052	90,000
Jan 17, 2023	0.0049	0.0049	0.0049	0.0049	0.0049	24,400
Jan 13, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	25,000
Jan 12, 2023	0.0047	0.0054	0.0046	0.0050	0.0050	610,501
Jan 11, 2023	0.0047	0.0047	0.0047	0.0047	0.0047	-
Jan 10, 2023	0.0047	0.0047	0.0047	0.0047	0.0047	-
Jan 09, 2023	0.0049	0.0049	0.0047	0.0047	0.0047	64,050
Jan 06, 2023	0.0044	0.0049	0.0044	0.0049	0.0049	70,000
Jan 05, 2023	0.0040	0.0052	0.0039	0.0052	0.0052	160,173
Jan 04, 2023	0.0053	0.0053	0.0053	0.0053	0.0053	-
Jan 03, 2023	0.0040	0.0053	0.0040	0.0053	0.0053	12,600
Dec 30, 2022	0.0044	0.0050	0.0035	0.0050	0.0050	355,390
Dec 29, 2022	0.0047	0.0048	0.0043	0.0047	0.0047	119,996
Dec 28, 2022	0.0047	0.0050	0.0038	0.0050	0.0050	639,689
Dec 27, 2022	0.0043	0.0045	0.0041	0.0041	0.0041	299,767
Dec 23, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 22, 2022	0.0053	0.0053	0.0046	0.0050	0.0050	215,000
Dec 21, 2022	0.0053	0.0053	0.0053	0.0053	0.0053	5,000
Dec 20, 2022	0.0047	0.0053	0.0040	0.0040	0.0040	204,546
Dec 19, 2022	0.0047	0.0047	0.0047	0.0047	0.0047	-
Dec 16, 2022	0.0047	0.0047	0.0047	0.0047	0.0047	9,922
Dec 15, 2022	0.0047	0.0047	0.0040	0.0040	0.0040	320,000
Dec 14, 2022	0.0047	0.0047	0.0047	0.0047	0.0047	151,500
Dec 13, 2022	0.0047	0.0047	0.0041	0.0047	0.0047	31,450
Dec 12, 2022	0.0052	0.0052	0.0046	0.0046	0.0046	41,700
Dec 09, 2022	0.0040	0.0053	0.0040	0.0053	0.0053	231,100
Dec 08, 2022	0.0046	0.0052	0.0040	0.0052	0.0052	662,825
Dec 07, 2022	0.0040	0.0052	0.0040	0.0052	0.0052	40,500
Dec 06, 2022	0.0048	0.0052	0.0036	0.0052	0.0052	823,716
Dec 05, 2022	0.0049	0.0054	0.0045	0.0050	0.0050	268,200
Dec 02, 2022	0.0054	0.0054	0.0041	0.0047	0.0047	351,100
Dec 01, 2022	0.0040	0.0054	0.0038	0.0047	0.0047	86,650
Nov 30, 2022	0.0055	0.0055	0.0055	0.0055	0.0055	-
Nov 29, 2022	0.0044	0.0055	0.0037	0.0055	0.0055	237,000
Nov 28, 2022	0.0037	0.0048	0.0037	0.0043	0.0043	738,267
Nov 25, 2022	0.0048	0.0048	0.0048	0.0048	0.0048	-
Nov 23, 2022	0.0055	0.0055	0.0043	0.0048	0.0048	215,555
Nov 22, 2022	0.0049	0.0049	0.0049	0.0049	0.0049	100
Nov 21, 2022	0.0049	0.0049	0.0040	0.0044	0.0044	131,000
Nov 18, 2022	0.0055	0.0057	0.0040	0.0050	0.0050	664,082
Nov 17, 2022	0.0047	0.0055	0.0046	0.0054	0.0054	571,584
Nov 16, 2022	0.0058	0.0058	0.0037	0.0053	0.0053	830,850
Nov 15, 2022	0.0059	0.0059	0.0050	0.0056	0.0056	21,116
Nov 14, 2022	0.0045	0.0063	0.0045	0.0059	0.0059	462,116
Nov 11, 2022	0.0065	0.0065	0.0050	0.0061	0.0061	107,457
Nov 10, 2022	0.0057	0.0065	0.0057	0.0065	0.0065	211,000
Nov 09, 2022	0.0064	0.0065	0.0056	0.0064	0.0064	181,000
Nov 08, 2022	0.0057	0.0063	0.0057	0.0063	0.0063	4,520
Nov 07, 2022	0.0064	0.0064	0.0045	0.0063	0.0063	277,200
Nov 04, 2022	0.0056	0.0064	0.0056	0.0062	0.0062	24,800
Nov 03, 2022	0.0060	0.0060	0.0060	0.0060	0.0060	-
Nov 02, 2022	0.0055	0.0060	0.0052	0.0060	0.0060	161,000
Nov 01, 2022	0.0061	0.0061	0.0058	0.0058	0.0058	130,000
Oct 31, 2022	0.0059	0.0063	0.0059	0.0063	0.0063	12,100
Oct 28, 2022	0.0061	0.0068	0.0061	0.0065	0.0065	157,000
Oct 27, 2022	0.0042	0.0078	0.0042	0.0077	0.0077	970,853
Oct 26, 2022	0.0060	0.0068	0.0060	0.0060	0.0060	70,000
Oct 25, 2022	0.0068	0.0070	0.0068	0.0070	0.0070	42,380
Oct 24, 2022	0.0066	0.0070	0.0065	0.0070	0.0070	94,000
Oct 21, 2022	0.0063	0.0063	0.0059	0.0063	0.0063	26,000
Oct 20, 2022	0.0061	0.0063	0.0061	0.0063	0.0063	32,539
Oct 19, 2022	0.0059	0.0061	0.0059	0.0061	0.0061	103,000
Oct 18, 2022	0.0064	0.0064	0.0058	0.0063	0.0063	63,385
Oct 17, 2022	0.0066	0.0066	0.0060	0.0060	0.0060	169,036
Oct 14, 2022	0.0067	0.0068	0.0059	0.0066	0.0066	72,600
Oct 13, 2022	0.0069	0.0069	0.0064	0.0066	0.0066	500,122
Oct 12, 2022	0.0072	0.0072	0.0065	0.0069	0.0069	113,889
Oct 11, 2022	0.0083	0.0083	0.0069	0.0069	0.0069	57,080
Oct 10, 2022	0.0069	0.0069	0.0068	0.0068	0.0068	30,900
Oct 07, 2022	0.0070	0.0070	0.0068	0.0069	0.0069	77,700
Oct 06, 2022	0.0066	0.0072	0.0066	0.0070	0.0070	864,961
Oct 05, 2022	0.0066	0.0070	0.0062	0.0062	0.0062	534,646
Oct 04, 2022	0.0070	0.0072	0.0066	0.0068	0.0068	288,000
Oct 03, 2022	0.0072	0.0072	0.0069	0.0072	0.0072	219,606
Sept 30, 2022	0.0075	0.0084	0.0060	0.0076	0.0076	519,716
Sept 29, 2022	0.0070	0.0080	0.0070	0.0075	0.0075	219,000
Sept 28, 2022	0.0071	0.0097	0.0055	0.0081	0.0081	1,871,268
Sept 27, 2022	0.0066	0.0066	0.0060	0.0066	0.0066	475,000
Sept 26, 2022	0.0079	0.0079	0.0065	0.0071	0.0071	667,207
Sept 23, 2022	0.0075	0.0084	0.0061	0.0079	0.0079	874,000
Sept 22, 2022	0.0084	0.0084	0.0084	0.0084	0.0084	10,000
Sept 21, 2022	0.0080	0.0084	0.0080	0.0084	0.0084	51,000
Sept 20, 2022	0.0085	0.0085	0.0080	0.0085	0.0085	559,500
Sept 19, 2022	0.0084	0.0084	0.0084	0.0084	0.0084	14,300
Sept 16, 2022	0.0082	0.0084	0.0082	0.0084	0.0084	38,800
Sept 15, 2022	0.0086	0.0086	0.0086	0.0086	0.0086	-
Sept 14, 2022	0.0086	0.0086	0.0086	0.0086	0.0086	10,000
Sept 13, 2022	0.0097	0.0097	0.0080	0.0087	0.0087	578,755
Sept 12, 2022	0.0084	0.0098	0.0083	0.0098	0.0098	68,408
Sept 09, 2022	0.0088	0.0097	0.0082	0.0097	0.0097	296,173
Sept 08, 2022	0.0096	0.0096	0.0080	0.0088	0.0088	178,162
Sept 07, 2022	0.0097	0.0097	0.0096	0.0097	0.0097	32,000
Sept 06, 2022	0.0099	0.0099	0.0094	0.0096	0.0096	606,628
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,714.48+13.98(+0.07%)

S&P 5004,070.56+10.13(+0.25%)

DOW33,978.08+28.67(+0.08%)

CAD/USD0.7514+0.0007(+0.0977%)

CRUDE OIL79.38-1.63(-2.01%)

BTC-CAD31,503.63+643.77(+2.09%)

Atacama Resources International, Inc. (ACRL)

S&P/TSX
20,714.48
+13.98(+0.07%)

S&P 500
4,070.56
+10.13(+0.25%)

DOW
33,978.08
+28.67(+0.08%)

CAD/USD
0.7514
+0.0007(+0.0977%)

CRUDE OIL
79.38
-1.63(-2.01%)

BTC-CAD
31,503.63
+643.77(+2.09%)