ACRL

Atacama Resources (PK) Historical Data

ACRL Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 0.0067 -0.0002 -2.9% 0.0068 0.0068 0.00548 1,008,652
Sep 17 2020 0.0069 0.0004 6.15% 0.0052 0.0069 0.0052 1,290,150
Sep 16 2020 0.0065 0.00015 2.36% 0.0064 0.0066 0.006 262,590
Sep 15 2020 0.00635 0.00 +0.00% 0.0069 0.0069 0.00615 0
Sep 15 2020 0.00635 -0.00035 -5.22% 0.0069 0.0069 0.00615 904,049
Sep 14 2020 0.0067 0.00025 3.88% 0.0068 0.0076 0.006 1,205,921
Sep 11 2020 0.00645 0.00 +0.00% 0.006 0.007 0.0059 0
Sep 11 2020 0.00645 0.00055 9.32% 0.006 0.007 0.0059 892,011
Sep 10 2020 0.0059 -0.0003 -4.84% 0.0088 0.0088 0.0051 1,727,926
Sep 09 2020 0.0062 0.00 +0.00% 0.0062 0.0062 0.005 0
Sep 09 2020 0.0062 -0.00005 -0.8% 0.0062 0.0062 0.005 2,022,607
Sep 08 2020 0.00625 -0.00035 -5.3% 0.0055 0.0067 0.0055 761,321
Sep 07 2020 0.0066 0.00 +0.00% 0.0055 0.0067 0.0055 0
Sep 04 2020 0.0066 0.00 +0.00% 0.0055 0.0067 0.0055 0
Sep 04 2020 0.0066 -0.0001 -1.49% 0.0055 0.0067 0.0055 249,155
Sep 03 2020 0.0067 -0.00065 -8.84% 0.0072 0.0074 0.006 561,426
Sep 02 2020 0.00735 0.00015 2.08% 0.0071 0.00735 0.0068 527,236
Sep 01 2020 0.0072 0.00 +0.00% 0.0071 0.0077 0.0059 0
Sep 01 2020 0.0072 -0.00015 -2.04% 0.0071 0.0077 0.0059 886,449
Aug 31 2020 0.00735 -0.00055 -6.96% 0.0077 0.0077 0.0061 748,090
Aug 28 2020 0.0079 0.0004 5.33% 0.00765 0.0086 0.007 638,088
Aug 27 2020 0.0075 0.00 +0.00% 0.0065 0.00793 0.006 0
Aug 27 2020 0.0075 -0.0005 -6.25% 0.0065 0.00793 0.006 616,884
Aug 26 2020 0.008 0.00 +0.00% 0.0072 0.008 0.0043 0
Aug 26 2020 0.008 0.0004 5.26% 0.0072 0.008 0.0043 1,479,826
Aug 25 2020 0.0076 0.00025 3.4% 0.007 0.0076 0.007 595,997
Aug 24 2020 0.00735 0.00 +0.00% 0.00755 0.0078 0.0069 0
Aug 24 2020 0.00735 -0.0005 -6.37% 0.00755 0.0078 0.0069 736,845
Aug 21 2020 0.00785 -0.00005 -0.63% 0.008 0.0081 0.00695 1,133,096
Aug 20 2020 0.0079 -0.0008 -9.2% 0.0087 0.0087 0.007 584,709
Aug 19 2020 0.0087 0.0007 8.75% 0.0074 0.0089 0.0061 2,173,316
Aug 18 2020 0.008 0.00 +0.00% 0.008 0.008 0.0074 0
Aug 18 2020 0.008 0.0001 1.27% 0.008 0.008 0.0074 2,241,086
Aug 17 2020 0.0079 0.00 +0.00% 0.0075 0.0089 0.0074 0
Aug 17 2020 0.0079 -0.0008 -9.2% 0.0075 0.0089 0.0074 2,137,739
Aug 14 2020 0.0087 -0.0003 -3.33% 0.0091 0.0091 0.0075 671,474
Aug 13 2020 0.009 0.00 +0.00% 0.0083 0.009 0.007 0
Aug 13 2020 0.009 0.0007 8.43% 0.0083 0.009 0.007 930,366
Aug 12 2020 0.0083 0.0012 16.9% 0.006 0.0083 0.006 1,959,715
Aug 11 2020 0.0071 0.00 +0.00% 0.008 0.008 0.0058 0
Aug 11 2020 0.0071 -0.0013 -15.48% 0.008 0.008 0.0058 2,609,476
Aug 10 2020 0.0084 -0.0003 -3.45% 0.0087 0.009 0.008 2,910,854
Aug 07 2020 0.0087 -0.0012 -12.12% 0.01025 0.0105 0.0083 3,117,563
Aug 06 2020 0.0099 0.0006 6.45% 0.0087 0.0099 0.008 3,565,712
Aug 05 2020 0.0093 0.00 +0.00% 0.01 0.0104 0.008 0
Aug 05 2020 0.0093 -0.0011 -10.58% 0.01 0.0104 0.008 4,711,192
Aug 04 2020 0.0104 0.0005 5.05% 0.01005 0.0113 0.0085 2,734,046
Aug 03 2020 0.0099 -0.0023 -18.85% 0.012 0.0128 0.0098 4,459,349
Jul 31 2020 0.0122 0.00 +0.00% 0.011 0.013 0.01 0
Jul 31 2020 0.0122 -0.0003 -2.4% 0.011 0.013 0.01 3,628,062
Jul 30 2020 0.0125 0.0001 0.81% 0.0124 0.012835 0.0106 4,484,765
Jul 29 2020 0.0124 0.00 +0.00% 0.012 0.0131 0.0111 0
Jul 29 2020 0.0124 0.0005 4.2% 0.012 0.0131 0.0111 2,792,044
Jul 28 2020 0.0119 0.0015 14.42% 0.0115 0.0135 0.0104 4,849,551
Jul 27 2020 0.0104 0.0014 15.56% 0.009 0.011 0.0086 4,283,869
Jul 24 2020 0.009 0.00 +0.00% 0.01 0.0103 0.008 0
Jul 24 2020 0.009 -0.0007 -7.22% 0.01 0.0103 0.008 2,700,239
Jul 23 2020 0.0097 0.0014 16.87% 0.0081 0.0097 0.0072 1,054,701
Jul 22 2020 0.0083 0.00 +0.00% 0.0082 0.009 0.0071 0
Jul 22 2020 0.0083 0.0003 3.75% 0.0082 0.009 0.0071 3,777,210
Jul 21 2020 0.008 -0.0002 -2.44% 0.0082 0.0095 0.007 3,561,721
Jul 20 2020 0.0082 0.00 +0.00% 0.0075 0.0105 0.0071 0
Jul 20 2020 0.0082 0.0012 17.14% 0.0075 0.0105 0.0071 4,535,289
Jul 17 2020 0.007 0.0002 2.94% 0.007 0.00757 0.0063 1,940,731
Jul 16 2020 0.0068 0.00065 10.57% 0.004 0.008 0.004 8,395,189
Jul 15 2020 0.00615 -0.00001 -0.16% 0.0061 0.0065 0.0055 5,139,622
Jul 14 2020 0.00616 0.00 +0.00% 0.0065 0.0065 0.0056 0
Jul 14 2020 0.00616 0.00016 2.67% 0.0065 0.0065 0.0056 924,550
Jul 13 2020 0.006 0.0001 1.69% 0.0057 0.0064 0.0052 843,499
Jul 10 2020 0.0059 0.0001 1.73% 0.0066 0.0066 0.005 1,947,691
Jul 09 2020 0.0058 -0.0005 -7.94% 0.0059 0.0063 0.0058 1,576,286
Jul 08 2020 0.0063 0.00 +0.00% 0.00635 0.0067 0.006 0
Jul 08 2020 0.0063 -0.0004 -5.97% 0.00635 0.0067 0.006 995,656
Jul 07 2020 0.0067 0.0007 11.67% 0.0068 0.0068 0.0056 1,112,166
Jul 06 2020 0.006 0.00 +0.00% 0.006 0.0064 0.005 0
Jul 06 2020 0.006 -0.0001 -1.64% 0.006 0.0064 0.005 1,505,884
Jul 03 2020 0.0061 0.00 +0.00% 0.0059 0.00611 0.005 0
Jul 02 2020 0.0061 0.00 +0.00% 0.0059 0.00611 0.005 0
Jul 02 2020 0.0061 0.0002 3.39% 0.0059 0.00611 0.005 2,979,986
Jul 01 2020 0.0059 0.0008 15.69% 0.00525 0.006 0.0048 2,982,251
Jun 30 2020 0.0051 0.00 0.0% 0.0053 0.0055 0.0045 2,092,638
Jun 29 2020 0.0051 0.0009 21.43% 0.0042 0.0056 0.004 7,378,566
Jun 26 2020 0.0042 -0.00005 -1.18% 0.0043 0.0043 0.004 549,662
Jun 25 2020 0.00425 -0.00005 -1.16% 0.0036 0.0043 0.0036 1,403,900
Jun 24 2020 0.0043 0.00 +0.00% 0.0041 0.0045 0.0035 0
Jun 24 2020 0.0043 0.0002 4.88% 0.0041 0.0045 0.0035 1,753,551
Jun 23 2020 0.0041 0.00 +0.00% 0.0043 0.0045 0.0041 0
Jun 23 2020 0.0041 -0.00005 -1.2% 0.0043 0.0045 0.0041 994,634
Jun 22 2020 0.00415 -0.00025 -5.68% 0.004 0.0044 0.004 1,081,322


Your Recent History
USOTC
ACRL
Atacama Re..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.