Other OTC - Delayed Quote USD

Atacama Resources International, Inc. (ACRL)

0.0067 0.0000 (0.00%)
At close: April 19 at 1:01 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 0.0067 0.0069 0.0060 0.0069 0.0069 317,000
Apr 8, 2024 0.0066 0.0070 0.0064 0.0068 0.0068 787,000
Apr 5, 2024 0.0058 0.0065 0.0057 0.0065 0.0065 300,526
Apr 4, 2024 0.0066 0.0066 0.0058 0.0058 0.0058 390,100
Apr 3, 2024 0.0065 0.0069 0.0064 0.0064 0.0064 332,500
Apr 2, 2024 0.0061 0.0068 0.0061 0.0068 0.0068 85,000
Apr 1, 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 8, 2024 0.0079 0.0082 0.0075 0.0082 0.0082 692,913
Mar 7, 2024 0.0076 0.0080 0.0076 0.0080 0.0080 644,237
Mar 6, 2024 0.0075 0.0077 0.0074 0.0074 0.0074 230,541
Mar 5, 2024 0.0071 0.0081 0.0071 0.0074 0.0074 788,635
Mar 4, 2024 0.0068 0.0073 0.0068 0.0071 0.0071 382,027
Mar 1, 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 9, 2024 0.0060 0.0076 0.0060 0.0073 0.0073 549,722
Feb 8, 2024 0.0063 0.0079 0.0058 0.0060 0.0060 995,650
Feb 7, 2024 0.0050 0.0055 0.0050 0.0055 0.0055 469,902
Feb 6, 2024 0.0064 0.0064 0.0037 0.0050 0.0050 1,419,179
Feb 5, 2024 0.0040 0.0070 0.0040 0.0070 0.0070 968,882
Feb 2, 2024 0.0049 0.0063 0.0046 0.0062 0.0062 356,940
Feb 1, 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 9, 2024 0.0044 0.0044 0.0044 0.0044 0.0044 -
Jan 8, 2024 0.0045 0.0045 0.0043 0.0044 0.0044 72,600
Jan 5, 2024 0.0040 0.0045 0.0037 0.0045 0.0045 106,395
Jan 4, 2024 0.0036 0.0036 0.0036 0.0036 0.0036 32,155
Jan 3, 2024 0.0031 0.0040 0.0031 0.0037 0.0037 1,841,021
Jan 2, 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 8, 2023 0.0030 0.0032 0.0025 0.0032 0.0032 474,800
Dec 7, 2023 0.0024 0.0031 0.0024 0.0031 0.0031 88,970
Dec 6, 2023 0.0026 0.0033 0.0026 0.0033 0.0033 387,700
Dec 5, 2023 0.0026 0.0027 0.0026 0.0026 0.0026 240,000
Dec 4, 2023 0.0026 0.0026 0.0023 0.0025 0.0025 27,988
Dec 1, 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
Nov 27, 2023 0.0025 0.0030 0.0022 0.0022 0.0022 1,162,700
Nov 24, 2023 0.0025 0.0025 0.0025 0.0025 0.0025 -
Nov 22, 2023 0.0025 0.0026 0.0025 0.0025 0.0025 692,433
Nov 21, 2023 0.0027 0.0030 0.0025 0.0029 0.0029 510,000
Nov 20, 2023 0.0030 0.0030 0.0029 0.0029 0.0029 205,500
Nov 17, 2023 0.0031 0.0031 0.0030 0.0030 0.0030 211,093
Nov 16, 2023 0.0033 0.0033 0.0031 0.0031 0.0031 61,700
Nov 15, 2023 0.0028 0.0031 0.0024 0.0031 0.0031 891,000
Nov 14, 2023 0.0029 0.0029 0.0029 0.0029 0.0029 78,879
Nov 13, 2023 0.0030 0.0030 0.0029 0.0030 0.0030 362,606
Nov 10, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 101,000
Nov 9, 2023 0.0030 0.0030 0.0029 0.0030 0.0030 58,265
Nov 8, 2023 0.0024 0.0032 0.0023 0.0031 0.0031 256,768
Nov 7, 2023 0.0032 0.0032 0.0024 0.0030 0.0030 22,036
Nov 6, 2023 0.0033 0.0033 0.0023 0.0027 0.0027 192,903
Nov 3, 2023 0.0029 0.0035 0.0029 0.0035 0.0035 362,838
Nov 2, 2023 0.0027 0.0029 0.0026 0.0029 0.0029 20,100
Nov 1, 2023 0.0027 0.0029 0.0027 0.0028 0.0028 220,815
Oct 31, 2023 0.0030 0.0035 0.0025 0.0033 0.0033 252,100
Oct 30, 2023 0.0036 0.0036 0.0022 0.0034 0.0034 889,980
Oct 27, 2023 0.0031 0.0038 0.0031 0.0038 0.0038 2,100
Oct 26, 2023 0.0029 0.0038 0.0024 0.0038 0.0038 6,800
Oct 25, 2023 0.0035 0.0035 0.0035 0.0035 0.0035 100,077
Oct 24, 2023 0.0034 0.0039 0.0032 0.0035 0.0035 958,552
Oct 23, 2023 0.0021 0.0033 0.0021 0.0033 0.0033 81,330
Oct 20, 2023 0.0035 0.0035 0.0030 0.0032 0.0032 520,100
Oct 19, 2023 0.0035 0.0035 0.0032 0.0035 0.0035 101,300
Oct 18, 2023 0.0032 0.0035 0.0032 0.0035 0.0035 634,444
Oct 17, 2023 0.0032 0.0037 0.0032 0.0037 0.0037 260,000
Oct 16, 2023 0.0039 0.0039 0.0037 0.0037 0.0037 67,093
Oct 13, 2023 0.0041 0.0041 0.0039 0.0039 0.0039 161,389
Oct 12, 2023 0.0037 0.0042 0.0037 0.0042 0.0042 370,001
Oct 11, 2023 0.0038 0.0044 0.0038 0.0040 0.0040 546,348
Oct 10, 2023 0.0034 0.0034 0.0034 0.0034 0.0034 200
Oct 9, 2023 0.0039 0.0042 0.0034 0.0034 0.0034 120,942
Oct 6, 2023 0.0031 0.0040 0.0031 0.0037 0.0037 930,800
Oct 5, 2023 0.0036 0.0036 0.0030 0.0030 0.0030 166,962
Oct 4, 2023 0.0037 0.0037 0.0024 0.0036 0.0036 3,339,102
Oct 3, 2023 0.0031 0.0050 0.0026 0.0049 0.0049 1,742,732
Oct 2, 2023 0.0022 0.0032 0.0015 0.0031 0.0031 5,855,079
Sep 29, 2023 0.0026 0.0028 0.0022 0.0022 0.0022 1,167,067
Sep 28, 2023 0.0027 0.0028 0.0025 0.0026 0.0026 297,957
Sep 27, 2023 0.0032 0.0032 0.0028 0.0030 0.0030 217,500
Sep 26, 2023 0.0034 0.0034 0.0031 0.0032 0.0032 300,200
Sep 25, 2023 0.0032 0.0033 0.0032 0.0033 0.0033 66,104
Sep 22, 2023 0.0034 0.0036 0.0030 0.0033 0.0033 357,262
Sep 21, 2023 0.0036 0.0036 0.0030 0.0033 0.0033 314,099
Sep 20, 2023 0.0030 0.0037 0.0029 0.0037 0.0037 285,885
Sep 19, 2023 0.0031 0.0035 0.0030 0.0035 0.0035 652,000
Sep 18, 2023 0.0040 0.0040 0.0031 0.0034 0.0034 244,900
Sep 15, 2023 0.0036 0.0040 0.0036 0.0040 0.0040 227,194
Sep 14, 2023 0.0031 0.0037 0.0031 0.0037 0.0037 433,451
Sep 13, 2023 0.0030 0.0034 0.0030 0.0033 0.0033 242,720
Sep 12, 2023 0.0034 0.0034 0.0029 0.0030 0.0030 235,582
Sep 11, 2023 0.0032 0.0037 0.0023 0.0035 0.0035 1,754,436
Sep 8, 2023 0.0033 0.0035 0.0028 0.0032 0.0032 633,380
Sep 7, 2023 0.0035 0.0035 0.0035 0.0035 0.0035 10,000
Sep 6, 2023 0.0042 0.0042 0.0005 0.0033 0.0033 1,486,902
Sep 5, 2023 0.0037 0.0049 0.0035 0.0044 0.0044 1,842,700
Sep 1, 2023 0.0034 0.0035 0.0034 0.0035 0.0035 550,000
Aug 31, 2023 0.0031 0.0033 0.0031 0.0033 0.0033 129,321
Aug 30, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 102,510
Aug 29, 2023 0.0032 0.0033 0.0030 0.0030 0.0030 73,900
Aug 28, 2023 0.0032 0.0033 0.0028 0.0032 0.0032 844,090
Aug 25, 2023 0.0034 0.0034 0.0034 0.0034 0.0034 156,040
Aug 24, 2023 0.0037 0.0037 0.0032 0.0034 0.0034 375,200
Aug 23, 2023 0.0038 0.0038 0.0031 0.0038 0.0038 825,420
Aug 22, 2023 0.0035 0.0038 0.0033 0.0038 0.0038 163,100
Aug 21, 2023 0.0037 0.0037 0.0031 0.0037 0.0037 200,100
Aug 18, 2023 0.0037 0.0039 0.0037 0.0037 0.0037 102,100
Aug 17, 2023 0.0037 0.0039 0.0035 0.0035 0.0035 440,391
Aug 16, 2023 0.0036 0.0036 0.0036 0.0036 0.0036 200,000
Aug 15, 2023 0.0043 0.0043 0.0036 0.0038 0.0038 625,580
Aug 14, 2023 0.0043 0.0043 0.0043 0.0043 0.0043 -
Aug 11, 2023 0.0036 0.0043 0.0036 0.0043 0.0043 178,852
Aug 10, 2023 0.0042 0.0043 0.0036 0.0037 0.0037 908,620
Aug 9, 2023 0.0041 0.0043 0.0041 0.0043 0.0043 35,000
Aug 8, 2023 0.0043 0.0043 0.0042 0.0042 0.0042 187,000
Aug 7, 2023 0.0052 0.0052 0.0042 0.0042 0.0042 667,500
Aug 4, 2023 0.0049 0.0052 0.0049 0.0052 0.0052 44,901
Aug 3, 2023 0.0048 0.0050 0.0043 0.0050 0.0050 290,599
Aug 2, 2023 0.0051 0.0052 0.0048 0.0048 0.0048 216,500
Aug 1, 2023 0.0049 0.0052 0.0048 0.0052 0.0052 287,170
Jul 31, 2023 0.0051 0.0051 0.0051 0.0051 0.0051 -
Jul 28, 2023 0.0045 0.0051 0.0041 0.0051 0.0051 368,430
Jul 27, 2023 0.0044 0.0051 0.0040 0.0045 0.0045 581,000
Jul 26, 2023 0.0042 0.0042 0.0042 0.0042 0.0042 -
Jul 25, 2023 0.0043 0.0044 0.0040 0.0042 0.0042 565,000
Jul 24, 2023 0.0046 0.0048 0.0037 0.0047 0.0047 235,096
Jul 21, 2023 0.0043 0.0043 0.0043 0.0043 0.0043 20,000
Jul 20, 2023 0.0042 0.0042 0.0042 0.0042 0.0042 1,000
Jul 19, 2023 0.0046 0.0046 0.0033 0.0042 0.0042 2,101,975
Jul 18, 2023 0.0049 0.0049 0.0049 0.0049 0.0049 -
Jul 17, 2023 0.0046 0.0049 0.0044 0.0049 0.0049 80,000
Jul 14, 2023 0.0050 0.0050 0.0045 0.0045 0.0045 107,500
Jul 13, 2023 0.0045 0.0053 0.0041 0.0044 0.0044 406,990
Jul 12, 2023 0.0052 0.0052 0.0050 0.0052 0.0052 128,988
Jul 11, 2023 0.0041 0.0051 0.0041 0.0051 0.0051 110,000
Jul 10, 2023 0.0046 0.0054 0.0040 0.0054 0.0054 459,250
Jul 7, 2023 0.0040 0.0050 0.0040 0.0050 0.0050 847,089
Jul 6, 2023 0.0041 0.0048 0.0040 0.0047 0.0047 185,000
Jul 5, 2023 0.0047 0.0049 0.0047 0.0049 0.0049 130,000
Jul 3, 2023 0.0043 0.0044 0.0043 0.0044 0.0044 20,000
Jun 30, 2023 0.0048 0.0048 0.0048 0.0048 0.0048 30,000
Jun 29, 2023 0.0049 0.0049 0.0049 0.0049 0.0049 32,377
Jun 28, 2023 0.0047 0.0048 0.0045 0.0047 0.0047 369,200
Jun 27, 2023 0.0049 0.0049 0.0037 0.0044 0.0044 253,829
Jun 26, 2023 0.0040 0.0051 0.0040 0.0048 0.0048 184,630
Jun 23, 2023 0.0044 0.0050 0.0040 0.0050 0.0050 755,528
Jun 22, 2023 0.0052 0.0055 0.0040 0.0054 0.0054 418,773
Jun 21, 2023 0.0052 0.0056 0.0052 0.0056 0.0056 200
Jun 20, 2023 0.0058 0.0058 0.0052 0.0052 0.0052 252,610
Jun 16, 2023 0.0050 0.0058 0.0050 0.0058 0.0058 772,408
Jun 15, 2023 0.0050 0.0059 0.0050 0.0058 0.0058 338,373
Jun 14, 2023 0.0062 0.0062 0.0060 0.0062 0.0062 90,000
Jun 13, 2023 0.0050 0.0055 0.0050 0.0055 0.0055 30,449
Jun 12, 2023 0.0063 0.0063 0.0063 0.0063 0.0063 -
Jun 9, 2023 0.0063 0.0063 0.0063 0.0063 0.0063 -
Jun 8, 2023 0.0063 0.0064 0.0063 0.0063 0.0063 208,730
Jun 7, 2023 0.0050 0.0063 0.0041 0.0063 0.0063 135,228
Jun 6, 2023 0.0060 0.0060 0.0050 0.0060 0.0060 3,787,474
Jun 5, 2023 0.0057 0.0062 0.0050 0.0060 0.0060 1,550,000
Jun 2, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 18,750
Jun 1, 2023 0.0064 0.0064 0.0064 0.0064 0.0064 147,000
May 31, 2023 0.0063 0.0065 0.0056 0.0065 0.0065 92,150
May 30, 2023 0.0056 0.0067 0.0055 0.0060 0.0060 307,229
May 26, 2023 0.0071 0.0071 0.0055 0.0069 0.0069 357,827
May 25, 2023 0.0074 0.0074 0.0071 0.0071 0.0071 39,460
May 24, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 500
May 23, 2023 0.0081 0.0083 0.0061 0.0076 0.0076 133,601
May 22, 2023 0.0060 0.0070 0.0060 0.0070 0.0070 939,950
May 19, 2023 0.0060 0.0075 0.0060 0.0075 0.0075 300,000
May 18, 2023 0.0065 0.0085 0.0060 0.0085 0.0085 301,000
May 17, 2023 0.0065 0.0076 0.0065 0.0075 0.0075 667,518
May 16, 2023 0.0053 0.0077 0.0053 0.0074 0.0074 205,000
May 15, 2023 0.0057 0.0074 0.0053 0.0074 0.0074 839,784
May 12, 2023 0.0064 0.0064 0.0064 0.0064 0.0064 15,000
May 11, 2023 0.0055 0.0064 0.0054 0.0064 0.0064 707,944
May 10, 2023 0.0060 0.0065 0.0060 0.0065 0.0065 110,000
May 9, 2023 0.0067 0.0067 0.0067 0.0067 0.0067 -
May 8, 2023 0.0068 0.0068 0.0067 0.0067 0.0067 31,500
May 5, 2023 0.0062 0.0068 0.0062 0.0068 0.0068 156,001
May 4, 2023 0.0056 0.0067 0.0056 0.0067 0.0067 186,100
May 3, 2023 0.0056 0.0068 0.0056 0.0065 0.0065 426,223
May 2, 2023 0.0063 0.0065 0.0063 0.0065 0.0065 153,469
May 1, 2023 0.0075 0.0075 0.0062 0.0073 0.0073 432,103
Apr 28, 2023 0.0070 0.0077 0.0063 0.0077 0.0077 2,000,493
Apr 27, 2023 0.0060 0.0064 0.0060 0.0064 0.0064 112,100
Apr 26, 2023 0.0063 0.0064 0.0058 0.0058 0.0058 712,756
Apr 25, 2023 0.0077 0.0079 0.0062 0.0066 0.0066 777,440
Apr 24, 2023 0.0079 0.0079 0.0076 0.0077 0.0077 994,720
Apr 21, 2023 0.0066 0.0075 0.0060 0.0075 0.0075 1,097,104
Apr 20, 2023 0.0066 0.0067 0.0063 0.0063 0.0063 350,000

Related Tickers

NLRCF Northern Lights Resources Corp.
0.0130
0.00%
 
GEMC.V Global Energy Metals Corporation
0.0400
0.00%
 
SHL.V Spruce Ridge Resources Ltd.
0.0500
0.00%
 
GR.V Great Atlantic Resources Corp.
0.0600
0.00%
 
XTM.V Transition Metals Corp.
0.0650
-7.14%
 
COS.V CONIAGAS BATTERY METALS INC
0.1450
-3.33%
 
SASY.CN Sassy Gold Corp.
0.0700
+7.69%
 
NRN.V Northern Shield Resources Inc.
0.0400
0.00%
 
MTS.V Metallis Resources Inc.
0.0950
+5.56%
 
SPC.V SPC Nickel Corp.
0.0550
+10.00%