Atacama Resources International, Inc. (ACRL)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0065

-0.0002

(-3.73%)

At close: 03:54PM EDT

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 22, 2024	0.0067	0.0067	0.0062	0.0065	0.0065	215,000
Apr 19, 2024	0.0065	0.0067	0.0065	0.0067	0.0067	324,449
Apr 18, 2024	0.0067	0.0067	0.0067	0.0067	0.0067	-
Apr 17, 2024	0.0064	0.0067	0.0063	0.0067	0.0067	84,000
Apr 16, 2024	0.0066	0.0067	0.0065	0.0067	0.0067	518,810
Apr 15, 2024	0.0065	0.0067	0.0065	0.0065	0.0065	75,017
Apr 12, 2024	0.0067	0.0070	0.0052	0.0067	0.0067	3,656,371
Apr 11, 2024	0.0065	0.0068	0.0065	0.0068	0.0068	51,000
Apr 10, 2024	0.0065	0.0069	0.0064	0.0069	0.0069	235,250
Apr 09, 2024	0.0067	0.0069	0.0060	0.0069	0.0069	317,000
Apr 08, 2024	0.0066	0.0070	0.0064	0.0068	0.0068	787,000
Apr 05, 2024	0.0058	0.0065	0.0057	0.0065	0.0065	300,526
Apr 04, 2024	0.0066	0.0066	0.0058	0.0058	0.0058	390,100
Apr 03, 2024	0.0065	0.0069	0.0064	0.0064	0.0064	332,500
Apr 02, 2024	0.0061	0.0068	0.0061	0.0068	0.0068	85,000
Apr 01, 2024	0.0061	0.0061	0.0061	0.0061	0.0061	10,000
Mar 28, 2024	0.0064	0.0066	0.0060	0.0060	0.0060	250,000
Mar 27, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Mar 26, 2024	0.0065	0.0070	0.0060	0.0060	0.0060	392,048
Mar 25, 2024	0.0066	0.0066	0.0065	0.0065	0.0065	164,251
Mar 22, 2024	0.0065	0.0066	0.0065	0.0066	0.0066	110,000
Mar 21, 2024	0.0070	0.0074	0.0064	0.0064	0.0064	159,313
Mar 20, 2024	0.0074	0.0074	0.0074	0.0074	0.0074	2,500
Mar 19, 2024	0.0074	0.0074	0.0070	0.0074	0.0074	121,000
Mar 18, 2024	0.0064	0.0075	0.0064	0.0070	0.0070	171,100
Mar 15, 2024	0.0065	0.0065	0.0053	0.0065	0.0065	1,214,142
Mar 14, 2024	0.0068	0.0068	0.0063	0.0065	0.0065	102,000
Mar 13, 2024	0.0053	0.0080	0.0053	0.0078	0.0078	45,600
Mar 12, 2024	0.0080	0.0080	0.0061	0.0080	0.0080	620,000
Mar 11, 2024	0.0082	0.0082	0.0080	0.0080	0.0080	230,400
Mar 08, 2024	0.0079	0.0082	0.0075	0.0082	0.0082	692,913
Mar 07, 2024	0.0076	0.0080	0.0076	0.0080	0.0080	644,237
Mar 06, 2024	0.0075	0.0077	0.0074	0.0074	0.0074	230,541
Mar 05, 2024	0.0071	0.0081	0.0071	0.0074	0.0074	788,635
Mar 04, 2024	0.0068	0.0073	0.0068	0.0071	0.0071	382,027
Mar 01, 2024	0.0062	0.0071	0.0062	0.0069	0.0069	116,500
Feb 29, 2024	0.0067	0.0069	0.0065	0.0065	0.0065	450,578
Feb 28, 2024	0.0066	0.0067	0.0059	0.0064	0.0064	49,795
Feb 27, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 26, 2024	0.0051	0.0066	0.0050	0.0050	0.0050	437,551
Feb 23, 2024	0.0065	0.0067	0.0050	0.0056	0.0056	319,657
Feb 22, 2024	0.0060	0.0064	0.0060	0.0064	0.0064	55,000
Feb 21, 2024	0.0063	0.0078	0.0046	0.0067	0.0067	1,964,123
Feb 20, 2024	0.0069	0.0070	0.0063	0.0063	0.0063	847,517
Feb 16, 2024	0.0072	0.0079	0.0072	0.0079	0.0079	25,830
Feb 15, 2024	0.0086	0.0086	0.0072	0.0077	0.0077	89,000
Feb 14, 2024	0.0087	0.0087	0.0063	0.0083	0.0083	164,002
Feb 13, 2024	0.0088	0.0089	0.0060	0.0083	0.0083	257,323
Feb 12, 2024	0.0079	0.0092	0.0079	0.0086	0.0086	631,498
Feb 09, 2024	0.0060	0.0076	0.0060	0.0073	0.0073	549,722
Feb 08, 2024	0.0063	0.0079	0.0058	0.0060	0.0060	995,650
Feb 07, 2024	0.0050	0.0055	0.0050	0.0055	0.0055	469,902
Feb 06, 2024	0.0064	0.0064	0.0037	0.0050	0.0050	1,419,179
Feb 05, 2024	0.0040	0.0070	0.0040	0.0070	0.0070	968,882
Feb 02, 2024	0.0049	0.0063	0.0046	0.0062	0.0062	356,940
Feb 01, 2024	0.0048	0.0049	0.0048	0.0049	0.0049	20,025
Jan 31, 2024	0.0055	0.0060	0.0047	0.0060	0.0060	433,898
Jan 30, 2024	0.0055	0.0056	0.0055	0.0055	0.0055	108,700
Jan 29, 2024	0.0051	0.0057	0.0036	0.0055	0.0055	359,840
Jan 26, 2024	0.0080	0.0080	0.0051	0.0052	0.0052	434,650
Jan 25, 2024	0.0042	0.0051	0.0042	0.0046	0.0046	274,060
Jan 24, 2024	0.0042	0.0046	0.0041	0.0043	0.0043	711,226
Jan 23, 2024	0.0037	0.0042	0.0037	0.0039	0.0039	96,000
Jan 22, 2024	0.0039	0.0042	0.0036	0.0037	0.0037	696,250
Jan 19, 2024	0.0039	0.0039	0.0039	0.0039	0.0039	1,500
Jan 18, 2024	0.0039	0.0040	0.0035	0.0036	0.0036	1,127,000
Jan 17, 2024	0.0046	0.0050	0.0038	0.0040	0.0040	985,155
Jan 16, 2024	0.0037	0.0048	0.0037	0.0048	0.0048	421,111
Jan 12, 2024	0.0049	0.0049	0.0047	0.0049	0.0049	160,500
Jan 11, 2024	0.0042	0.0050	0.0039	0.0049	0.0049	1,463,032
Jan 10, 2024	0.0043	0.0043	0.0035	0.0042	0.0042	397,000
Jan 09, 2024	0.0044	0.0044	0.0044	0.0044	0.0044	-
Jan 08, 2024	0.0045	0.0045	0.0043	0.0044	0.0044	72,600
Jan 05, 2024	0.0040	0.0045	0.0037	0.0045	0.0045	106,395
Jan 04, 2024	0.0036	0.0036	0.0036	0.0036	0.0036	32,155
Jan 03, 2024	0.0031	0.0040	0.0031	0.0037	0.0037	1,841,021
Jan 02, 2024	0.0032	0.0037	0.0032	0.0037	0.0037	25,208
Dec 29, 2023	0.0033	0.0036	0.0028	0.0030	0.0030	193,001
Dec 28, 2023	0.0029	0.0037	0.0026	0.0037	0.0037	433,490
Dec 27, 2023	0.0028	0.0032	0.0028	0.0030	0.0030	40,260
Dec 26, 2023	0.0028	0.0032	0.0028	0.0032	0.0032	71,000
Dec 22, 2023	0.0026	0.0030	0.0026	0.0029	0.0029	1,654,250
Dec 21, 2023	0.0030	0.0030	0.0027	0.0028	0.0028	141,100
Dec 20, 2023	0.0029	0.0035	0.0025	0.0035	0.0035	945,000
Dec 19, 2023	0.0032	0.0035	0.0028	0.0035	0.0035	393,350
Dec 18, 2023	0.0030	0.0039	0.0025	0.0032	0.0032	787,260
Dec 15, 2023	0.0026	0.0032	0.0025	0.0032	0.0032	64,455
Dec 14, 2023	0.0028	0.0033	0.0026	0.0033	0.0033	461,800
Dec 13, 2023	0.0024	0.0027	0.0024	0.0027	0.0027	580,757
Dec 12, 2023	0.0030	0.0030	0.0025	0.0025	0.0025	659,001
Dec 11, 2023	0.0032	0.0032	0.0025	0.0028	0.0028	736,699
Dec 08, 2023	0.0030	0.0032	0.0025	0.0032	0.0032	474,800
Dec 07, 2023	0.0024	0.0031	0.0024	0.0031	0.0031	88,970
Dec 06, 2023	0.0026	0.0033	0.0026	0.0033	0.0033	387,700
Dec 05, 2023	0.0026	0.0027	0.0026	0.0026	0.0026	240,000
Dec 04, 2023	0.0026	0.0026	0.0023	0.0025	0.0025	27,988
Dec 01, 2023	0.0027	0.0027	0.0027	0.0027	0.0027	-
Nov 30, 2023	0.0026	0.0027	0.0026	0.0027	0.0027	20,000
Nov 29, 2023	0.0026	0.0027	0.0026	0.0027	0.0027	102,223
Nov 28, 2023	0.0021	0.0027	0.0021	0.0027	0.0027	615,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,871.96+64.59(+0.30%)

S&P 5005,010.60+43.37(+0.87%)

DOW38,239.98+253.58(+0.67%)

CAD/USD0.7294-0.0007(-0.10%)

CRUDE OIL82.35+0.45(+0.55%)

Bitcoin CAD90,879.71+372.02(+0.41%)

Atacama Resources International, Inc. (ACRL)

S&P/TSX
21,871.96
+64.59(+0.30%)

S&P 500
5,010.60
+43.37(+0.87%)

DOW
38,239.98
+253.58(+0.67%)

CAD/USD
0.7294
-0.0007(-0.10%)

CRUDE OIL
82.35
+0.45(+0.55%)

Bitcoin CAD
90,879.71
+372.02(+0.41%)