ATEX Resources Inc. (ECRTF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

1.0800

0.0000

(0.00%)

At close: 03:37PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	1.0800	1.0800	1.0800	1.0800	1.0800	-
Apr 25, 2024	1.0800	1.0800	1.0800	1.0800	1.0800	1,200
Apr 24, 2024	1.0302	1.0302	1.0302	1.0302	1.0302	-
Apr 23, 2024	1.0302	1.0302	1.0302	1.0302	1.0302	-
Apr 22, 2024	1.0302	1.0302	1.0302	1.0302	1.0302	-
Apr 19, 2024	1.0302	1.0302	1.0302	1.0302	1.0302	2,900
Apr 18, 2024	1.0700	1.0700	1.0700	1.0700	1.0700	-
Apr 17, 2024	1.0700	1.0700	1.0700	1.0700	1.0700	-
Apr 16, 2024	1.0700	1.0700	1.0700	1.0700	1.0700	-
Apr 15, 2024	1.0700	1.0700	1.0700	1.0700	1.0700	-
Apr 12, 2024	1.0700	1.0700	1.0700	1.0700	1.0700	1,500
Apr 11, 2024	1.0584	1.0700	1.0548	1.0700	1.0700	2,728
Apr 10, 2024	1.0716	1.0716	1.0640	1.0641	1.0641	26,434
Apr 09, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	13,691
Apr 08, 2024	1.0900	1.0900	1.0900	1.0900	1.0900	-
Apr 05, 2024	1.0900	1.0900	1.0900	1.0900	1.0900	5,776
Apr 04, 2024	1.0700	1.0800	1.0700	1.0800	1.0800	4,062
Apr 03, 2024	1.0800	1.0800	1.0700	1.0700	1.0700	892
Apr 02, 2024	0.8500	1.1000	0.8500	1.0800	1.0800	1,499
Apr 01, 2024	1.1200	1.1200	1.0817	1.0854	1.0854	3,438
Mar 28, 2024	1.1000	1.1030	1.0993	1.1030	1.1030	27,950
Mar 27, 2024	1.0000	1.0925	1.0000	1.0800	1.0800	1,602
Mar 26, 2024	1.0900	1.0900	1.0800	1.0800	1.0800	5,716
Mar 25, 2024	1.0700	1.1000	1.0700	1.1000	1.1000	12,970
Mar 22, 2024	1.0700	1.0700	0.7875	1.0600	1.0600	27,686
Mar 21, 2024	1.0813	1.0813	0.8025	1.0662	1.0662	32,913
Mar 20, 2024	1.0400	1.0400	1.0400	1.0400	1.0400	378
Mar 19, 2024	1.0600	1.0600	1.0411	1.0411	1.0411	1,454
Mar 18, 2024	1.0900	1.0900	1.0845	1.0882	1.0882	11,185
Mar 15, 2024	1.0700	1.0900	1.0700	1.0800	1.0800	33,494
Mar 14, 2024	1.0600	1.1200	1.0600	1.1200	1.1200	259,200
Mar 13, 2024	1.0000	1.0400	1.0000	1.0300	1.0300	18,000
Mar 12, 2024	0.9516	0.9516	0.9500	0.9500	0.9500	10,110
Mar 11, 2024	0.8180	0.9500	0.8180	0.9500	0.9500	6,106
Mar 08, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	13,071
Mar 07, 2024	0.9524	0.9524	0.9499	0.9499	0.9499	8,446
Mar 06, 2024	0.8636	0.9000	0.8500	0.8500	0.8500	4,553
Mar 05, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Mar 04, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	7,894
Mar 01, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Feb 29, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	19,500
Feb 28, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	9,900
Feb 27, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Feb 26, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	14,800
Feb 23, 2024	0.8176	0.8176	0.8176	0.8176	0.8176	-
Feb 22, 2024	0.8176	0.8176	0.8176	0.8176	0.8176	22,600
Feb 21, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Feb 20, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Feb 16, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Feb 15, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	200
Feb 14, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Feb 13, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Feb 12, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	22,533
Feb 09, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Feb 08, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	41,500
Feb 07, 2024	0.6969	0.6969	0.6969	0.6969	0.6969	-
Feb 06, 2024	0.6969	0.6969	0.6969	0.6969	0.6969	-
Feb 05, 2024	0.6969	0.6969	0.6969	0.6969	0.6969	-
Feb 02, 2024	0.6969	0.6969	0.6969	0.6969	0.6969	-
Feb 01, 2024	0.6969	0.6969	0.6969	0.6969	0.6969	18,000
Jan 31, 2024	0.6487	0.6487	0.6487	0.6487	0.6487	-
Jan 30, 2024	0.6487	0.6487	0.6487	0.6487	0.6487	-
Jan 29, 2024	0.6487	0.6487	0.6487	0.6487	0.6487	-
Jan 26, 2024	0.6487	0.6487	0.6487	0.6487	0.6487	-
Jan 25, 2024	0.6487	0.6487	0.6487	0.6487	0.6487	-
Jan 24, 2024	0.6487	0.6487	0.6487	0.6487	0.6487	-
Jan 23, 2024	0.6487	0.6487	0.6487	0.6487	0.6487	-
Jan 22, 2024	0.6487	0.6487	0.6487	0.6487	0.6487	-
Jan 19, 2024	0.6487	0.6487	0.6487	0.6487	0.6487	-
Jan 18, 2024	0.6487	0.6487	0.6487	0.6487	0.6487	-
Jan 17, 2024	0.6487	0.6487	0.6487	0.6487	0.6487	-
Jan 16, 2024	0.6487	0.6487	0.6487	0.6487	0.6487	-
Jan 12, 2024	0.6487	0.6487	0.6487	0.6487	0.6487	-
Jan 11, 2024	0.6487	0.6487	0.6487	0.6487	0.6487	-
Jan 10, 2024	0.6487	0.6487	0.6487	0.6487	0.6487	-
Jan 09, 2024	0.6487	0.6487	0.6487	0.6487	0.6487	120
Jan 08, 2024	0.6010	0.6010	0.6010	0.6010	0.6010	-
Jan 05, 2024	0.6010	0.6010	0.6010	0.6010	0.6010	-
Jan 04, 2024	0.6010	0.6010	0.6010	0.6010	0.6010	-
Jan 03, 2024	0.6010	0.6010	0.6010	0.6010	0.6010	-
Jan 02, 2024	0.6010	0.6010	0.6010	0.6010	0.6010	-
Dec 29, 2023	0.6010	0.6010	0.6010	0.6010	0.6010	-
Dec 28, 2023	0.6010	0.6010	0.6010	0.6010	0.6010	250
Dec 27, 2023	0.4250	0.4250	0.4250	0.4250	0.4250	-
Dec 26, 2023	0.4250	0.4250	0.4250	0.4250	0.4250	500
Dec 22, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	333
Dec 21, 2023	0.5690	0.5690	0.5690	0.5690	0.5690	770
Dec 20, 2023	0.4250	0.4250	0.4250	0.4250	0.4250	1,308
Dec 19, 2023	0.5600	0.5800	0.5600	0.5800	0.5800	11,704
Dec 18, 2023	0.5700	0.5700	0.5700	0.5700	0.5700	8,544
Dec 15, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	-
Dec 14, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	-
Dec 13, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	-
Dec 12, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	-
Dec 11, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	-
Dec 08, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	-
Dec 07, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	-
Dec 06, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	-
Dec 05, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	-
Dec 04, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	4,110
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,505.10-985.77(-1.13%)

ATEX Resources Inc. (ECRTF)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,505.10
-985.77(-1.13%)