Atacama Resources International Inc (PK) Historical Data - ACRL | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Atacama Resources International Inc (PK) (ACRL)
Atacama Resources International Inc (PK) (ACRL) Historical

Atacama Resources International Inc (PK) (ACRL)

0.0067

0.0007

(11.67%)

Closed April 29 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.0067	0.0067	0.0052	251573	0.00636281	CS
4	0.00055	8.94308943089	0.00615	0.007	0.0052	454073	0.00662722	CS
12	0.0027	67.5	0.004	0.0092	0.0037	450106	0.0067051	CS
26	0.0031	86.1111111111	0.0036	0.0092	0.0021	428212	0.00507067	CS
52	-0.0008	-10.6666666667	0.0075	0.0092	0.0005	453403	0.00473658	CS
156	-0.0241	-78.2467532468	0.0308	0.038	0.0005	606865	0.01453254	CS
260	0.0054	415.384615385	0.0013	0.05	0.0005	1819493	0.01316426	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714166580	0.006	-0.0003	-4.76	0.006	0.006	0.006	10000
1714080420	0.0063	0	0.00	0.0063	0.0063	0.0063	0
1713994020	0.0063	-5.0E-5	-0.79	0.00635	0.0064	0.0059	102200
1713907740	0.00635	-0.0001	-1.55	0.0062	0.00635	0.0052	679090
1713821340	0.00645	-0.00025	-3.73	0.0067	0.0067	0.0062	215000
1713561900	0.0067	0	0.00	0.0065	0.0067	0.0065	324449
1713475500	0.0067	0	0.00	0.0067	0.0067	0.0067	0
1713389100	0.0067	0	0.00	0.00642	0.0067	0.0063	84000
1713302940	0.0067	0.0002	3.08	0.00658	0.0067	0.0065	518810
1713216000	0.0065	-0.00022	-3.27	0.0064599	0.0067	0.0064599	75017
1712957160	0.00672	-8.0E-5	-1.18	0.0067	0.007	0.0052	3656371
1712870760	0.0068	-0.0001	-1.45	0.0065	0.0068	0.0065	51000
1712784000	0.0069	0	0.00	0.0065	0.0069	0.00641	235250
1712698140	0.0069	0.0001	1.47	0.0067	0.0069	0.006	317000
1712611200	0.0068	0.0003	4.62	0.0066	0.007	0.0064	787000
1712352000	0.0065	0.0007001	12.07	0.0057999	0.0065	0.0057	300526
1712265780	0.0057999	-0.0006	-9.38	0.00655	0.0066	0.0057999	390100
1712179500	0.0064	-0.0004	-5.88	0.00645	0.0069	0.0064	332500
1712092980	0.0068	0.00065	10.57	0.00615	0.0068	0.00615	85000
1712006940	0.00615	0.00015	2.50	0.00615	0.00615	0.00615	10000
1711660800	0.006	0	0.00	0.0064	0.0066	0.006	250000
1711574940	0.006	0	0.00	0.006	0.006	0.006	0
1711488540	0.006	-0.0005	-7.69	0.00649	0.007	0.006	392048
1711401600	0.0065	-0.00014	-2.11	0.0066	0.0066	0.00648	164251
1711142880	0.00664	0.00024	3.75	0.0065	0.00664	0.0065	110000
1711056240	0.0064	-0.001	-13.51	0.007	0.0074	0.0064	159313
1710970140	0.0074	0	0.00	0.0074	0.0074	0.0074	2500
1710883740	0.0074	0.0004	5.71	0.0074	0.0074	0.007	121000
1710796800	0.007	0.0005	7.69	0.0064	0.0075	0.0064	171100
1710537720	0.0065	0	0.00	0.0065	0.0065	0.0053	1214142
1710451740	0.0065	-0.0013	-16.67	0.0068	0.0068	0.00625	102000
1710365340	0.0078	-0.0002	-2.50	0.0053	0.008	0.0053	45600
1710278940	0.008	0	0.00	0.008	0.008	0.0061	620000
1710192540	0.008	-0.0002	-2.44	0.0082	0.0082	0.008	230400
1709936640	0.0082	0.0002	2.50	0.0079	0.0082	0.0075	692913
1709850360	0.008	0.0006	8.11	0.0076	0.008	0.0076	644237
1709764080	0.0074	-5.0E-5	-0.67	0.0075	0.0077	0.0074	230541
1709677620	0.00745	0.0003	4.20	0.0071	0.0081	0.0071	788635
1709590980	0.00715	0.00025	3.62	0.0068	0.0073	0.0068	382027
1709332140	0.0069	0.000425	6.56	0.0062	0.00715	0.0062	116500
1709245440	0.006475	7.5E-5	1.17	0.0067	0.0069	0.006475	450578
1709159100	0.0064	0.0014	28.00	0.00655	0.0067	0.0059	49795
1709072760	0.005	0	0.00	0.005	0.005	0.005	0
1708986360	0.005	-0.0006	-10.71	0.0051	0.0066	0.005	437551
1708726800	0.0056	-0.00078	-12.23	0.0065	0.0067	0.005	319657
1708640940	0.00638	-0.00032	-4.78	0.006	0.00638	0.006	55000
1708554000	0.0067	0.0004	6.35	0.006275	0.0078	0.0046	1964123
1708467600	0.0063	-0.0016	-20.25	0.0069	0.007	0.00625	847517
1708122180	0.0079	0.00015	1.94	0.00718	0.0079	0.00718	25830
1708036140	0.00775	-0.00059	-7.07	0.0086	0.0086	0.0072	89000
1707949620	0.00834	-1.0E-5	-0.12	0.0087	0.0087	0.0063	164002
1707863340	0.00835	-0.00025	-2.91	0.0088	0.0089	0.006	257323
1707776940	0.0086	0.00131	17.97	0.0079	0.0092	0.0079	631498
1707517200	0.00729	0.00129	21.50	0.006	0.0076	0.006	549722
1707431280	0.006	0.00048	8.70	0.00625	0.0079	0.0057999	995650
1707344940	0.00552	0.00052	10.40	0.005	0.00552	0.005	469902
1707258480	0.005	-0.002	-28.57	0.0064	0.0064	0.0037	1419179
1707172140	0.007	0.0008	12.90	0.004	0.007	0.004	968882
1706912580	0.0062	0.0013	26.53	0.0049	0.0063	0.00455	356940
1706826540	0.0049	-0.0011	-18.33	0.00483	0.0049	0.00483	20025
1706740140	0.006	0.00055	10.09	0.0055	0.00605	0.0047	433898
1706653320	0.00545	-5.0E-5	-0.91	0.00545	0.0056	0.00545	108700
1706567340	0.0055	0.00035	6.80	0.0051	0.0057	0.0036	359840

Atacama Resources (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions