UK markets close in 2 hours 52 minutes

Atacama Resources International, Inc. (ACRL)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0069+0.0002 (+2.99%)
At close: 03:56PM EDT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20240.00690.00690.00690.00690.0069-
20 May 20240.00690.00690.00690.00690.00694,000
17 May 20240.00690.00690.00670.00670.0067486,700
16 May 20240.00780.00780.00700.00700.0070553,428
15 May 20240.00780.00790.00740.00770.0077381,116
14 May 20240.00780.00790.00680.00780.0078967,541
13 May 20240.00680.00780.00680.00780.0078604,459
10 May 20240.00750.00750.00680.00730.0073567,875
09 May 20240.00750.00790.00670.00740.0074396,384
08 May 20240.00750.00750.00680.00750.0075539,417
07 May 20240.00740.00750.00680.00750.0075673,955
06 May 20240.00700.00740.00670.00740.00741,325,777
03 May 20240.00720.00740.00720.00740.0074736,783
02 May 20240.00630.00730.00630.00730.0073527,750
01 May 20240.00680.00710.00630.00640.0064400,000
30 Apr 20240.00670.00740.00670.00710.0071403,400
29 Apr 20240.00580.00670.00580.00670.0067614,000
26 Apr 20240.00600.00600.00600.00600.006010,000
25 Apr 20240.00630.00630.00630.00630.0063-
24 Apr 20240.00630.00640.00590.00630.0063102,200
23 Apr 20240.00620.00630.00520.00630.0063679,090
22 Apr 20240.00670.00670.00620.00650.0065215,000
19 Apr 20240.00650.00670.00650.00670.0067324,449
18 Apr 20240.00670.00670.00670.00670.0067-
17 Apr 20240.00640.00670.00630.00670.006784,000
16 Apr 20240.00660.00670.00650.00670.0067518,810
15 Apr 20240.00650.00670.00650.00650.006575,017
12 Apr 20240.00670.00700.00520.00670.00673,656,371
11 Apr 20240.00650.00680.00650.00680.006851,000
10 Apr 20240.00650.00690.00640.00690.0069235,250
09 Apr 20240.00670.00690.00600.00690.0069317,000
08 Apr 20240.00660.00700.00640.00680.0068787,000
05 Apr 20240.00580.00650.00570.00650.0065300,526
04 Apr 20240.00660.00660.00580.00580.0058390,100
03 Apr 20240.00650.00690.00640.00640.0064332,500
02 Apr 20240.00610.00680.00610.00680.006885,000
01 Apr 20240.00610.00610.00610.00610.006110,000
28 Mar 20240.00640.00660.00600.00600.0060250,000
27 Mar 20240.00600.00600.00600.00600.0060-
26 Mar 20240.00650.00700.00600.00600.0060392,048
25 Mar 20240.00660.00660.00650.00650.0065164,251
22 Mar 20240.00650.00660.00650.00660.0066110,000
21 Mar 20240.00700.00740.00640.00640.0064159,313
20 Mar 20240.00740.00740.00740.00740.00742,500
19 Mar 20240.00740.00740.00700.00740.0074121,000
18 Mar 20240.00640.00750.00640.00700.0070171,100
15 Mar 20240.00650.00650.00530.00650.00651,214,142
14 Mar 20240.00680.00680.00630.00650.0065102,000
13 Mar 20240.00530.00800.00530.00780.007845,600
12 Mar 20240.00800.00800.00610.00800.0080620,000
11 Mar 20240.00820.00820.00800.00800.0080230,400
08 Mar 20240.00790.00820.00750.00820.0082692,913
07 Mar 20240.00760.00800.00760.00800.0080644,237
06 Mar 20240.00750.00770.00740.00740.0074230,541
05 Mar 20240.00710.00810.00710.00740.0074788,635
04 Mar 20240.00680.00730.00680.00710.0071382,027
01 Mar 20240.00620.00710.00620.00690.0069116,500
29 Feb 20240.00670.00690.00650.00650.0065450,578
28 Feb 20240.00660.00670.00590.00640.006449,795
27 Feb 20240.00500.00500.00500.00500.0050-
26 Feb 20240.00510.00660.00500.00500.0050437,551
23 Feb 20240.00650.00670.00500.00560.0056319,657
22 Feb 20240.00600.00640.00600.00640.006455,000
21 Feb 20240.00630.00780.00460.00670.00671,964,123
20 Feb 20240.00690.00700.00630.00630.0063847,517
16 Feb 20240.00720.00790.00720.00790.007925,830
15 Feb 20240.00860.00860.00720.00770.007789,000
14 Feb 20240.00870.00870.00630.00830.0083164,002
13 Feb 20240.00880.00890.00600.00830.0083257,323
12 Feb 20240.00790.00920.00790.00860.0086631,498
09 Feb 20240.00600.00760.00600.00730.0073549,722
08 Feb 20240.00630.00790.00580.00600.0060995,650
07 Feb 20240.00500.00550.00500.00550.0055469,902
06 Feb 20240.00640.00640.00370.00500.00501,419,179
05 Feb 20240.00400.00700.00400.00700.0070968,882
02 Feb 20240.00490.00630.00460.00620.0062356,940
01 Feb 20240.00480.00490.00480.00490.004920,025
31 Jan 20240.00550.00600.00470.00600.0060433,898
30 Jan 20240.00550.00560.00550.00550.0055108,700
29 Jan 20240.00510.00570.00360.00550.0055359,840
26 Jan 20240.00800.00800.00510.00520.0052434,650
25 Jan 20240.00420.00510.00420.00460.0046274,060
24 Jan 20240.00420.00460.00410.00430.0043711,226
23 Jan 20240.00370.00420.00370.00390.003996,000
22 Jan 20240.00390.00420.00360.00370.0037696,250
19 Jan 20240.00390.00390.00390.00390.00391,500
18 Jan 20240.00390.00400.00350.00360.00361,127,000
17 Jan 20240.00460.00500.00380.00400.0040985,155
16 Jan 20240.00370.00480.00370.00480.0048421,111
12 Jan 20240.00490.00490.00470.00490.0049160,500
11 Jan 20240.00420.00500.00390.00490.00491,463,032
10 Jan 20240.00430.00430.00350.00420.0042397,000
09 Jan 20240.00440.00440.00440.00440.0044-
08 Jan 20240.00450.00450.00430.00440.004472,600
05 Jan 20240.00400.00450.00370.00450.0045106,395
04 Jan 20240.00360.00360.00360.00360.003632,155
03 Jan 20240.00310.00400.00310.00370.00371,841,021
02 Jan 20240.00320.00370.00320.00370.003725,208
29 Dec 20230.00330.00360.00280.00300.0030193,001
28 Dec 20230.00290.00370.00260.00370.0037433,490
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...