Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atacama Resources International (OP: ACRL )

0.0071 UNCHANGED
Streaming Delayed Price Updated: 3:41 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 0.0011 0.0012 0.0009 0.0011 82,593,312 +0.00(+10.00%)
Jan 30, 2018 0.0012 0.0013 0.0009 0.0010 101,813,968 -0.00(-23.08%)
Jan 29, 2018 0.0015 0.0015 0.0011 0.0013 49,691,224 +0.00(+0.00%)
Jan 26, 2018 0.0014 0.0015 0.0011 0.0013 93,530,208 -0.00(-7.14%)
Jan 25, 2018 0.0017 0.0017 0.0012 0.0014 147,813,024 -0.00(-22.22%)
Jan 24, 2018 0.0029 0.0030 0.0014 0.0018 345,449,888 -0.00(-33.33%)
Jan 23, 2018 0.0008 0.0027 0.0008 0.0027 379,666,528 +0.00(+237.50%)
Jan 22, 2018 0.0007 0.0009 0.0007 0.0008 36,685,000 +0.00(+0.00%)
Jan 19, 2018 0.0008 0.0009 0.0007 0.0008 116,509,656 -0.00(-11.11%)
Jan 18, 2018 0.0007 0.0011 0.0006 0.0009 175,678,992 +0.00(+50.00%)
Jan 17, 2018 0.0007 0.0007 0.0005 0.0006 16,190,539 +0.00(+0.00%)
Jan 16, 2018 0.0007 0.0007 0.0006 0.0006 16,439,563 -0.00(-14.29%)
Jan 12, 2018 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Jan 11, 2018 0.0007 0.0007 0.0006 0.0007 21,383,232 +0.00(+0.00%)
Jan 10, 2018 0.0006 0.0007 0.0006 0.0007 14,953,180 +0.00(+16.67%)
Jan 09, 2018 0.0006 0.0007 0.0006 0.0006 40,410,120 -0.00(-14.29%)
Jan 08, 2018 0.0007 0.0007 0.0005 0.0007 60,534,568 +0.00(+0.00%)
Jan 05, 2018 0.0008 0.0008 0.0006 0.0007 49,973,308 -0.00(-12.50%)
Jan 04, 2018 0.0009 0.0009 0.0006 0.0008 40,886,392 -0.00(-11.11%)
Jan 03, 2018 0.0013 0.0013 0.0007 0.0009 65,747,404 -0.00(-30.77%)
Jan 02, 2018 0.0010 0.0013 0.0009 0.0013 33,880,728 +0.00(+30.00%)
Dec 29, 2017 0.0010 0.0010 0.0010 0 +0.00(+11.11%)
Dec 28, 2017 0.0009 0.0009 0.0009 4,719,221 +0.00(+0.00%)
Dec 27, 2017 0.0006 0.0010 0.0006 0.0009 60,271,824 +0.00(+12.50%)
Dec 26, 2017 0.0008 0.0008 0.0006 0.0008 20,645,780 +0.00(+0.00%)
Dec 22, 2017 0.0007 0.0008 0.0006 0.0008 15,057,618 +0.00(+0.00%)
Dec 21, 2017 0.0008 0.0010 0.0007 0.0008 18,286,140 -0.00(-10.11%)
Dec 20, 2017 0.0009 0.0009 0.0008 0.0009 5,647,303 +0.00(+11.25%)
Dec 19, 2017 0.0007 0.0009 0.0006 0.0008 35,164,032 +0.00(+14.29%)
Dec 18, 2017 0.0007 0.0008 0.0006 0.0007 23,679,064 +0.00(+0.00%)
Dec 15, 2017 0.0008 0.0008 0.0006 0.0007 20,537,952 -0.00(-12.50%)
Dec 14, 2017 0.0008 0.0008 0.0006 0.0008 40,890,024 -0.00(-5.88%)
Dec 13, 2017 0.0010 0.0011 0.0008 0.0008 21,099,364 -0.00(-15.00%)
Dec 12, 2017 0.0014 0.0014 0.0008 0.0010 78,272,256 -0.00(-16.67%)
Dec 11, 2017 0.0011 0.0014 0.0011 0.0012 20,652,048 -0.00(-6.25%)
Dec 08, 2017 0.0016 0.0017 0.0010 0.0013 92,046,440 -0.00(-20.00%)
Dec 07, 2017 0.0022 0.0022 0.0015 0.0016 39,924,152 -0.00(-11.11%)
Dec 06, 2017 0.0024 0.0024 0.0018 0.0018 40,515,352 -0.00(-21.74%)
Dec 05, 2017 0.0023 0.0027 0.0019 0.0023 48,027,940 +0.00(+9.52%)
Dec 04, 2017 0.0021 0.0030 0.0020 0.0021 48,024,396 +0.00(+9.95%)
Dec 01, 2017 0.0020 0.0021 0.0016 0.0019 31,008,120 -0.00(-4.50%)
Nov 30, 2017 0.0021 0.0027 0.0017 0.0020 43,788,664 -0.00(-22.48%)
Nov 29, 2017 0.0023 0.0028 0.0020 0.0026 28,985,150 -0.00(-12.54%)
Nov 28, 2017 0.0031 0.0033 0.0023 0.0029 12,298,360 -0.00(-13.24%)
Nov 27, 2017 0.0044 0.0044 0.0030 0.0034 8,764,913 -0.00(-32.00%)
Nov 24, 2017 0.0044 0.0050 0.0040 0.0050 60,250 +0.00(+0.00%)
Nov 22, 2017 0.0050 0.0055 0.0040 0.0050 8,252,771 -0.00(-1.96%)
Nov 21, 2017 0.0045 0.0051 0.0033 0.0051 5,091,120 +0.00(+13.33%)
Nov 20, 2017 0.0036 0.0045 0.0035 0.0045 1,602,689 +0.00(+18.42%)
Nov 17, 2017 0.0030 0.0038 0.0030 0.0038 369,725 +0.00(+2.70%)
Nov 16, 2017 0.0040 0.0040 0.0031 0.0037 1,016,587 -0.00(-7.50%)
Nov 15, 2017 0.0016 0.0040 0.0015 0.0040 18,223,064 +0.00(+150.00%)
Nov 14, 2017 0.0021 0.0024 0.0016 0.0016 5,063,543 -0.00(-33.33%)
Nov 13, 2017 0.0023 0.0024 0.0022 0.0024 980,282 +0.00(+4.35%)
Nov 10, 2017 0.0025 0.0025 0.0022 0.0023 4,501,750 -0.00(-8.00%)
Nov 09, 2017 0.0026 0.0026 0.0024 0.0025 3,155,105 -0.00(-3.85%)
Nov 08, 2017 0.0033 0.0034 0.0022 0.0026 1,799,643 -0.00(-14.75%)
Nov 07, 2017 0.0030 0.0031 0.0026 0.0031 1,606,560 +0.00(+5.17%)
Nov 06, 2017 0.0026 0.0035 0.0026 0.0029 221,399 -0.00(-9.38%)
Nov 03, 2017 0.0026 0.0035 0.0026 0.0032 412,161 -0.00(-5.88%)
Nov 02, 2017 0.0039 0.0039 0.0024 0.0034 1,192,310 -0.00(-29.17%)
Nov 01, 2017 0.0027 0.0055 0.0020 0.0048 814,171 -0.00(-15.79%)
Oct 31, 2017 0.0042 0.0058 0.0040 0.0057 470,218 -0.00(-3.39%)
Oct 30, 2017 0.0037 0.0059 0.0037 0.0059 36,726 +0.00(+0.00%)
Oct 27, 2017 0.0041 0.0059 0.0041 0.0059 695,481 +0.00(+55.26%)
Oct 26, 2017 0.0044 0.0046 0.0036 0.0038 287,128 -0.00(-29.63%)
Oct 25, 2017 0.0048 0.0060 0.0044 0.0054 202,565 +0.00(+25.58%)
Oct 24, 2017 0.0045 0.0063 0.0033 0.0043 1,248,574 -0.00(-0.23%)
Oct 23, 2017 0.0079 0.0079 0.0040 0.0043 751,389 -0.00(-24.39%)
Oct 20, 2017 0.0060 0.0060 0.0057 0.0057 292,915 -0.00(-5.00%)
Oct 19, 2017 0.0065 0.0065 0.0060 0.0060 196,435 -0.00(-7.69%)
Oct 18, 2017 0.0068 0.0068 0.0065 0.0065 133,000 -0.00(-7.14%)
Oct 17, 2017 0.0073 0.0080 0.0070 0.0070 65,500 +0.00(+5.42%)
Oct 16, 2017 0.0066 0.0069 0.0065 0.0066 141,600 +0.00(+0.61%)
Oct 13, 2017 0.0074 0.0075 0.0066 0.0066 277,316 -0.00(-10.81%)
Oct 12, 2017 0.0074 0.0074 0.0074 0.0074 26,168 +0.00(+12.12%)
Oct 11, 2017 0.0074 0.0074 0.0066 0.0066 351,906 -0.00(-7.04%)
Oct 10, 2017 0.0070 0.0071 0.0065 0.0071 394,000 +0.00(+1.43%)
Oct 09, 2017 0.0065 0.0074 0.0065 0.0070 317,537 +0.00(+7.69%)
Oct 06, 2017 0.0066 0.0067 0.0065 0.0065 212,000 +0.00(+0.00%)
Oct 05, 2017 0.0071 0.0071 0.0061 0.0065 43,726 -0.00(-7.14%)
Oct 04, 2017 0.0075 0.0083 0.0070 0.0070 493,275 -0.00(-6.67%)
Oct 03, 2017 0.0079 0.0084 0.0070 0.0075 556,653 -0.00(-10.71%)
Oct 02, 2017 0.0075 0.0089 0.0075 0.0084 82,745 +0.00(+12.00%)
Sep 29, 2017 0.0080 0.0087 0.0075 0.0075 154,400 +0.00(+2.74%)
Sep 28, 2017 0.0082 0.0082 0.0073 0.0073 20,595 -0.00(-5.19%)
Sep 27, 2017 0.0084 0.0094 0.0071 0.0077 720,209 -0.00(-10.47%)
Sep 26, 2017 0.0086 0.0086 0.0076 0.0086 63,500 +0.00(+0.00%)
Sep 25, 2017 0.0075 0.0098 0.0075 0.0086 555,428 -0.00(-3.37%)
Sep 22, 2017 0.0076 0.0089 0.0075 0.0089 770,790 +0.00(+11.25%)
Sep 21, 2017 0.0081 0.0084 0.0076 0.0080 51,553 +0.00(+5.26%)
Sep 20, 2017 0.0072 0.0088 0.0072 0.0076 239,321 -0.00(-5.00%)
Sep 19, 2017 0.0076 0.0090 0.0070 0.0080 1,320,128 +0.00(+5.26%)
Sep 18, 2017 0.0084 0.0085 0.0073 0.0076 562,732 -0.00(-5.94%)
Sep 15, 2017 0.0078 0.0095 0.0078 0.0081 136,850 +0.00(+3.59%)
Sep 14, 2017 0.0077 0.0080 0.0077 0.0078 1,320,322 +0.00(+1.30%)
Sep 13, 2017 0.0095 0.0095 0.0073 0.0077 1,006,527 -0.00(-14.44%)
Sep 12, 2017 0.0127 0.0127 0.0085 0.0090 3,667,439 -0.00(-26.83%)
Sep 11, 2017 0.0100 0.0155 0.0095 0.0123 11,704,705 +0.01(+78.26%)
Sep 08, 2017 0.0095 0.0097 0.0051 0.0069 1,048,348 -0.00(-23.93%)
Sep 07, 2017 0.0095 0.0103 0.0090 0.0091 938,518 -0.00(-4.53%)
Sep 06, 2017 0.0100 0.0103 0.0091 0.0095 634,492 -0.00(-5.00%)
Sep 05, 2017 0.0112 0.0112 0.0100 0.0100 302,275 -0.00(-10.71%)
Sep 01, 2017 0.0102 0.0107 0.0102 0.0112 87,319 +0.00(+9.80%)
Aug 31, 2017 0.0102 0.0120 0.0100 0.0102 704,107 +0.00(+0.99%)
Aug 30, 2017 0.0119 0.0119 0.0101 0.0101 365,375 -0.00(-8.18%)
Aug 29, 2017 0.0102 0.0112 0.0101 0.0110 473,989 +0.00(+7.84%)
Aug 28, 2017 0.0130 0.0130 0.0102 0.0102 220,781 -0.00(-1.92%)
Aug 25, 2017 0.0100 0.0104 0.0100 0.0104 1,142,684 +0.00(+1.96%)
Aug 24, 2017 0.0105 0.0115 0.0100 0.0102 1,098,005 -0.00(-3.77%)
Aug 23, 2017 0.0125 0.0125 0.0106 0.0106 946,867 -0.00(-15.20%)
Aug 22, 2017 0.0133 0.0133 0.0106 0.0125 681,980 -0.00(-1.19%)
Aug 21, 2017 0.0130 0.0200 0.0104 0.0126 1,441,379 +0.00(+5.42%)
Aug 18, 2017 0.0135 0.0135 0.0120 0.0120 1,775,527 -0.00(-9.09%)
Aug 17, 2017 0.0153 0.0153 0.0130 0.0132 752,549 -0.00(-2.22%)
Aug 16, 2017 0.0160 0.0168 0.0131 0.0135 2,403,747 -0.00(-10.00%)
Aug 15, 2017 0.0140 0.0295 0.0130 0.0150 33,530,658 +0.00(+30.43%)
Aug 14, 2017 0.0139 0.0144 0.0101 0.0115 1,251,485 -0.00(-20.69%)
Aug 11, 2017 0.0149 0.0149 0.0133 0.0145 900,954 +0.00(+3.57%)
Aug 10, 2017 0.0136 0.0164 0.0136 0.0140 674,007 -0.00(-13.58%)
Aug 09, 2017 0.0145 0.0169 0.0133 0.0162 401,393 +0.00(+5.19%)
Aug 08, 2017 0.0155 0.0155 0.0135 0.0154 694,721 +0.00(+10.00%)
Aug 07, 2017 0.0169 0.0190 0.0140 0.0140 1,269,501 -0.00(-17.16%)
Aug 04, 2017 0.0144 0.0180 0.0130 0.0169 1,937,835 +0.00(+20.71%)
Aug 03, 2017 0.0123 0.0166 0.0118 0.0140 1,090,263 +0.00(+7.69%)
Aug 02, 2017 0.0151 0.0180 0.0115 0.0130 2,988,171 -0.00(-16.18%)
Aug 01, 2017 0.0245 0.0250 0.0150 0.0155 5,884,189 -0.00(-20.62%)
Jul 31, 2017 0.0211 0.0299 0.0170 0.0195 23,388,432 +0.01(+50.31%)
Jul 28, 2017 0.0150 0.0172 0.0106 0.0130 2,841,135 -0.00(-7.80%)
Jul 27, 2017 0.0154 0.0154 0.0125 0.0141 1,601,927 -0.00(-7.78%)
Jul 26, 2017 0.0450 0.0450 0.0102 0.0153 31,333,136 -0.02(-61.77%)
Jul 25, 2017 0.0510 0.0675 0.0400 0.0400 1,189,910 -0.01(-21.57%)
Jul 24, 2017 0.0572 0.0800 0.0433 0.0510 783,532 -0.02(-23.99%)
Jul 21, 2017 0.1100 0.1300 0.0655 0.0671 2,630,115 -0.03(-32.90%)
Jul 20, 2017 0.1250 0.2000 0.0938 0.1000 1,093,120 -0.01(-9.09%)
Jul 19, 2017 0.1050 0.1100 0.1050 0.1100 120,201 +0.01(+10.00%)
Jul 18, 2017 0.1780 0.1780 0.1000 0.1000 3,400 +0.00(+0.00%)
Jul 14, 2017 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Jul 13, 2017 0.0900 0.1102 0.0900 0.0900 10,550 +0.00(+0.00%)
Jul 12, 2017 0.0860 0.0900 0.0860 0.0900 4,500 -0.03(-25.00%)
Jul 11, 2017 0.1400 0.1700 0.1200 0.1200 32,029 -0.01(-7.69%)
Jul 10, 2017 0.2590 0.2590 0.1200 0.1300 378,569 -0.10(-43.48%)
Jul 05, 2017 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jul 03, 2017 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jun 29, 2017 0.2300 0.2300 0.2300 0 -0.02(-9.80%)
Jun 27, 2017 0.2550 0.2550 0.2550 0 -0.01(-1.92%)
Jun 26, 2017 0.2600 0.2600 0.2600 0.2600 400 -0.01(-3.70%)
Jun 23, 2017 0.2400 0.2700 0.2150 0.2700 15,000 +0.01(+1.89%)
Jun 21, 2017 0.2650 0.2650 0.2650 0 -0.04(-12.25%)
Jun 13, 2017 0.3020 0.3020 0.3020 0 +0.00(+0.67%)
Jun 09, 2017 0.3000 0.3000 0.3000 0 -0.00(-0.66%)
Jun 08, 2017 0.3020 0.3020 0.3020 0.3020 4,900 +0.00(+0.67%)
Jun 07, 2017 0.4000 0.4000 0.2900 0.3000 33,271 +0.03(+11.11%)
Jun 06, 2017 0.2700 0.2700 0.2700 0.2700 2,500 +0.00(+0.00%)
Jun 05, 2017 0.2700 0.2700 0.2700 0.2700 2,500 +0.00(+0.00%)
Jun 02, 2017 0.2700 0.2700 0.2700 0.2700 3,000 -0.03(-10.00%)
May 31, 2017 0.3000 0.3000 0.3000 0 -0.05(-14.29%)
May 30, 2017 0.3500 0.3500 0.3500 0.3500 1,729 +0.08(+29.63%)
May 26, 2017 0.2700 0.2700 0.2700 0.2700 1,729 +0.00(+0.00%)
May 25, 2017 0.2700 0.2700 0.2700 0.2700 1,729 +0.04(+16.08%)
May 23, 2017 0.2326 0.2326 0.2326 0 -0.04(-13.85%)
May 19, 2017 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
May 17, 2017 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
May 16, 2017 0.2700 0.2700 0.2700 0.2700 4,500 +0.00(+0.00%)
May 11, 2017 0.2700 0.2700 0.2700 0 +0.02(+8.00%)
May 10, 2017 0.2445 0.2546 0.2445 0.2500 22,700 +0.03(+13.64%)
May 08, 2017 0.2200 0.2200 0.2200 0 -0.01(-4.39%)
May 05, 2017 0.2200 0.2427 0.2200 0.2301 16,484 -0.03(-11.50%)
May 04, 2017 0.2200 0.2600 0.2200 0.2600 12,450 +0.00(+1.21%)
May 03, 2017 0.2600 0.2600 0.2200 0.2569 10,884 -0.00(-1.19%)
May 02, 2017 0.2300 0.2600 0.2300 0.2600 6,700 +0.00(+0.00%)
May 01, 2017 0.2400 0.2600 0.2400 0.2600 9,600 +0.02(+8.33%)
Apr 28, 2017 0.2600 0.2600 0.2400 0.2400 8,927 -0.01(-4.00%)
Apr 27, 2017 0.2800 0.2999 0.2500 0.2500 64,530 -0.05(-17.08%)
Apr 26, 2017 0.3000 0.3050 0.2850 0.3015 59,906 +0.01(+4.69%)
Apr 25, 2017 0.2690 0.2880 0.2300 0.2880 197,810 +0.04(+15.20%)
Apr 21, 2017 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Apr 20, 2017 0.2700 0.2750 0.2400 0.2400 60,400 -0.05(-17.24%)
Apr 19, 2017 0.3000 0.3000 0.2900 0.2900 21,700 -0.04(-10.77%)
Apr 18, 2017 0.3300 0.3300 0.3000 0.3250 15,000 -0.02(-7.14%)
Apr 13, 2017 0.3500 0.3500 0.3500 0 -0.01(-3.31%)
Apr 12, 2017 0.3950 0.3950 0.3600 0.3620 35,763 +0.01(+1.97%)
Apr 11, 2017 0.3550 0.3550 0.3550 0.3550 3,200 -0.02(-4.05%)
Apr 10, 2017 0.4400 0.4400 0.3700 0.3700 31,400 +0.00(+0.00%)
Apr 07, 2017 0.3900 0.3900 0.3450 0.3700 54,650 +0.03(+7.25%)
Apr 06, 2017 0.3650 0.3900 0.3450 0.3450 29,108 -0.02(-5.48%)
Apr 05, 2017 0.3505 0.3650 0.3300 0.3650 39,300 +0.05(+17.74%)
Apr 03, 2017 0.3100 0.3100 0.3100 0 -0.04(-11.43%)
Mar 31, 2017 0.3500 0.3500 0.3500 0.3500 12,000 +0.05(+16.67%)
Mar 30, 2017 0.3000 0.3000 0.3000 0.3000 5,000 +0.01(+4.90%)
Mar 29, 2017 0.3390 0.3390 0.2860 0.2860 70,015 -0.05(-15.88%)
Mar 28, 2017 0.3500 0.3500 0.3400 0.3400 58,550 -0.01(-2.86%)
Mar 24, 2017 0.3500 0.3500 0.3500 0 -0.10(-22.22%)
Mar 23, 2017 0.4500 0.4500 0.4500 0.4500 180 +0.00(+0.00%)
Mar 22, 2017 0.4500 0.4500 0.4500 0.4500 2,500 +0.00(+0.00%)
Mar 20, 2017 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Mar 17, 2017 0.4500 0.4500 0.4500 0.4500 4,950 +0.00(+0.00%)
Mar 16, 2017 0.5200 0.5200 0.4500 0.4500 6,000 +0.05(+12.50%)
Mar 13, 2017 0.4000 0.4000 0.4000 0 +0.11(+35.59%)
Mar 09, 2017 0.2950 0.2950 0.2950 0 +0.04(+18.00%)
Mar 08, 2017 0.2000 0.2500 0.2000 0.2500 23,000 +0.05(+25.00%)
Mar 03, 2017 0.2000 0.2000 0.2000 0 -0.05(-20.00%)
Feb 16, 2017 0.2500 0.2500 0.2500 0 +0.15(+150.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.