Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20230.00420.00480.00410.00440.0044352,308
Jan 26, 20230.00430.00430.00430.00430.00436,650
Jan 25, 20230.00440.00450.00400.00440.0044573,282
Jan 24, 20230.00460.00480.00460.00460.0046242,000
Jan 23, 20230.00450.00450.00450.00450.004515,000
Jan 20, 20230.00500.00500.00440.00470.0047166,800
Jan 19, 20230.00500.00530.00460.00470.0047459,051
Jan 18, 20230.00500.00520.00500.00520.005290,000
Jan 17, 20230.00490.00490.00490.00490.004924,400
Jan 13, 20230.00500.00500.00500.00500.005025,000
Jan 12, 20230.00470.00540.00460.00500.0050610,501
Jan 11, 20230.00470.00470.00470.00470.0047-
Jan 10, 20230.00470.00470.00470.00470.0047-
Jan 09, 20230.00490.00490.00470.00470.004764,050
Jan 06, 20230.00440.00490.00440.00490.004970,000
Jan 05, 20230.00400.00520.00390.00520.0052160,173
Jan 04, 20230.00530.00530.00530.00530.0053-
Jan 03, 20230.00400.00530.00400.00530.005312,600
Dec 30, 20220.00440.00500.00350.00500.0050355,390
Dec 29, 20220.00470.00480.00430.00470.0047119,996
Dec 28, 20220.00470.00500.00380.00500.0050639,689
Dec 27, 20220.00430.00450.00410.00410.0041299,767
Dec 23, 20220.00500.00500.00500.00500.0050-
Dec 22, 20220.00530.00530.00460.00500.0050215,000
Dec 21, 20220.00530.00530.00530.00530.00535,000
Dec 20, 20220.00470.00530.00400.00400.0040204,546
Dec 19, 20220.00470.00470.00470.00470.0047-
Dec 16, 20220.00470.00470.00470.00470.00479,922
Dec 15, 20220.00470.00470.00400.00400.0040320,000
Dec 14, 20220.00470.00470.00470.00470.0047151,500
Dec 13, 20220.00470.00470.00410.00470.004731,450
Dec 12, 20220.00520.00520.00460.00460.004641,700
Dec 09, 20220.00400.00530.00400.00530.0053231,100
Dec 08, 20220.00460.00520.00400.00520.0052662,825
Dec 07, 20220.00400.00520.00400.00520.005240,500
Dec 06, 20220.00480.00520.00360.00520.0052823,716
Dec 05, 20220.00490.00540.00450.00500.0050268,200
Dec 02, 20220.00540.00540.00410.00470.0047351,100
Dec 01, 20220.00400.00540.00380.00470.004786,650
Nov 30, 20220.00550.00550.00550.00550.0055-
Nov 29, 20220.00440.00550.00370.00550.0055237,000
Nov 28, 20220.00370.00480.00370.00430.0043738,267
Nov 25, 20220.00480.00480.00480.00480.0048-
Nov 23, 20220.00550.00550.00430.00480.0048215,555
Nov 22, 20220.00490.00490.00490.00490.0049100
Nov 21, 20220.00490.00490.00400.00440.0044131,000
Nov 18, 20220.00550.00570.00400.00500.0050664,082
Nov 17, 20220.00470.00550.00460.00540.0054571,584
Nov 16, 20220.00580.00580.00370.00530.0053830,850
Nov 15, 20220.00590.00590.00500.00560.005621,116
Nov 14, 20220.00450.00630.00450.00590.0059462,116
Nov 11, 20220.00650.00650.00500.00610.0061107,457
Nov 10, 20220.00570.00650.00570.00650.0065211,000
Nov 09, 20220.00640.00650.00560.00640.0064181,000
Nov 08, 20220.00570.00630.00570.00630.00634,520
Nov 07, 20220.00640.00640.00450.00630.0063277,200
Nov 04, 20220.00560.00640.00560.00620.006224,800
Nov 03, 20220.00600.00600.00600.00600.0060-
Nov 02, 20220.00550.00600.00520.00600.0060161,000
Nov 01, 20220.00610.00610.00580.00580.0058130,000
Oct 31, 20220.00590.00630.00590.00630.006312,100
Oct 28, 20220.00610.00680.00610.00650.0065157,000
Oct 27, 20220.00420.00780.00420.00770.0077970,853
Oct 26, 20220.00600.00680.00600.00600.006070,000
Oct 25, 20220.00680.00700.00680.00700.007042,380
Oct 24, 20220.00660.00700.00650.00700.007094,000
Oct 21, 20220.00630.00630.00590.00630.006326,000
Oct 20, 20220.00610.00630.00610.00630.006332,539
Oct 19, 20220.00590.00610.00590.00610.0061103,000
Oct 18, 20220.00640.00640.00580.00630.006363,385
Oct 17, 20220.00660.00660.00600.00600.0060169,036
Oct 14, 20220.00670.00680.00590.00660.006672,600
Oct 13, 20220.00690.00690.00640.00660.0066500,122
Oct 12, 20220.00720.00720.00650.00690.0069113,889
Oct 11, 20220.00830.00830.00690.00690.006957,080
Oct 10, 20220.00690.00690.00680.00680.006830,900
Oct 07, 20220.00700.00700.00680.00690.006977,700
Oct 06, 20220.00660.00720.00660.00700.0070864,961
Oct 05, 20220.00660.00700.00620.00620.0062534,646
Oct 04, 20220.00700.00720.00660.00680.0068288,000
Oct 03, 20220.00720.00720.00690.00720.0072219,606
Sept 30, 20220.00750.00840.00600.00760.0076519,716
Sept 29, 20220.00700.00800.00700.00750.0075219,000
Sept 28, 20220.00710.00970.00550.00810.00811,871,268
Sept 27, 20220.00660.00660.00600.00660.0066475,000
Sept 26, 20220.00790.00790.00650.00710.0071667,207
Sept 23, 20220.00750.00840.00610.00790.0079874,000
Sept 22, 20220.00840.00840.00840.00840.008410,000
Sept 21, 20220.00800.00840.00800.00840.008451,000
Sept 20, 20220.00850.00850.00800.00850.0085559,500
Sept 19, 20220.00840.00840.00840.00840.008414,300
Sept 16, 20220.00820.00840.00820.00840.008438,800
Sept 15, 20220.00860.00860.00860.00860.0086-
Sept 14, 20220.00860.00860.00860.00860.008610,000
Sept 13, 20220.00970.00970.00800.00870.0087578,755
Sept 12, 20220.00840.00980.00830.00980.009868,408
Sept 09, 20220.00880.00970.00820.00970.0097296,173
Sept 08, 20220.00960.00960.00800.00880.0088178,162
Sept 07, 20220.00970.00970.00960.00970.009732,000
Sept 06, 20220.00990.00990.00940.00960.0096606,628
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...